Want to see CH:CMHC full AI Analyst Report?
COSMO Pharmaceuticals N.V. (CMHC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 57.30 | 57.50 | 56.00 | 56.10 | 56.10 | -1.23% | 18,474 | 0.56 |
| Oct 29, 2026 | 55.80 | 59.70 | 55.40 | 56.80 | 56.80 | +2.34% | 52,093 | 1.58 |
| Oct 28, 2026 | 55.40 | 56.70 | 54.60 | 55.50 | 55.50 | +0.18% | 29,250 | 0.89 |
| Oct 27, 2026 | 53.30 | 55.60 | 52.50 | 55.40 | 55.40 | +4.14% | 21,576 | 0.65 |
| Oct 26, 2026 | 53.30 | 54.30 | 53.10 | 53.20 | 53.20 | -0.19% | 21,665 | 0.65 |
| Oct 23, 2026 | 52.60 | 53.50 | 52.20 | 53.30 | 53.30 | +1.33% | 36,650 | 1.10 |
| Oct 22, 2026 | 52.80 | 53.40 | 52.40 | 52.60 | 52.60 | -1.13% | 27,163 | 0.81 |
| Oct 21, 2026 | 52.90 | 53.40 | 52.60 | 53.20 | 53.20 | +0.57% | 31,676 | 0.92 |
| Oct 20, 2026 | 51.60 | 53.20 | 51.30 | 52.90 | 52.90 | +2.92% | 62,162 | 1.77 |
| Oct 19, 2026 | 51.60 | 53.10 | 51.00 | 51.40 | 51.40 | -0.96% | 30,725 | 0.88 |
| Oct 16, 2026 | 52.00 | 52.20 | 51.10 | 51.90 | 51.90 | +0.00% | 29,652 | 0.85 |
| Oct 15, 2026 | 49.30 | 52.00 | 49.10 | 51.90 | 51.90 | +4.85% | 71,101 | 2.08 |
| Oct 14, 2026 | 49.10 | 50.30 | 49.10 | 49.50 | 49.50 | +1.02% | 31,040 | 0.91 |
| Oct 13, 2026 | 51.00 | 51.40 | 49.00 | 49.00 | 49.00 | -3.92% | 30,493 | 0.90 |
| Oct 12, 2026 | 51.60 | 52.40 | 51.00 | 51.00 | 51.00 | -0.78% | 18,084 | 0.53 |
| Oct 09, 2026 | 51.20 | 51.80 | 50.90 | 51.40 | 51.40 | +2.39% | 29,187 | 0.86 |
| Oct 08, 2026 | 51.60 | 51.60 | 50.10 | 50.20 | 50.20 | -3.46% | 49,319 | 1.47 |
| Oct 07, 2026 | 53.20 | 53.20 | 51.60 | 52.00 | 52.00 | -2.26% | 24,864 | 0.74 |
| Oct 06, 2026 | 53.80 | 55.60 | 52.60 | 53.20 | 53.20 | +0.57% | 28,418 | 0.85 |
| Oct 05, 2026 | 52.60 | 54.30 | 52.60 | 52.90 | 52.90 | +0.76% | 41,524 | 1.25 |
| Oct 02, 2026 | 53.00 | 53.80 | 52.50 | 52.50 | 52.50 | -1.32% | 37,409 | 1.14 |
| Oct 01, 2026 | 54.90 | 55.40 | 52.60 | 53.20 | 53.20 | -3.62% | 30,938 | 0.94 |
| Sep 30, 2026 | 56.30 | 56.90 | 54.70 | 55.20 | 55.20 | -0.90% | 34,698 | 1.05 |
| Sep 29, 2026 | 54.30 | 57.00 | 54.30 | 55.70 | 55.70 | +3.15% | 46,320 | 1.42 |
| Sep 28, 2026 | 56.70 | 56.80 | 53.90 | 54.00 | 54.00 | -3.40% | 38,532 | 1.19 |
| Sep 25, 2026 | 58.00 | 58.50 | 55.60 | 55.90 | 55.90 | -2.44% | 67,701 | 2.13 |
| Sep 24, 2026 | 59.40 | 59.90 | 57.10 | 57.30 | 57.30 | -1.72% | 90,938 | 2.97 |
| Sep 23, 2026 | 57.60 | 58.50 | 56.80 | 58.30 | 58.30 | +0.87% | 38,350 | 1.26 |
| Sep 22, 2026 | 56.70 | 57.80 | 55.20 | 57.80 | 57.80 | +2.12% | 49,509 | 1.65 |
| Sep 21, 2026 | 56.40 | 57.00 | 54.70 | 56.60 | 56.60 | +3.47% | 25,371 | 0.85 |
| Sep 18, 2026 | 56.00 | 57.00 | 54.70 | 54.70 | 54.70 | -1.80% | 96,997 | 3.37 |
| Sep 17, 2026 | 52.00 | 55.70 | 52.00 | 55.70 | 55.70 | +6.50% | 34,240 | 1.19 |
| Sep 16, 2026 | 51.80 | 52.80 | 51.70 | 52.30 | 52.30 | +0.58% | 19,528 | 0.65 |
| Sep 15, 2026 | 53.50 | 54.50 | 51.70 | 52.00 | 52.00 | -2.80% | 39,844 | 1.33 |
| Sep 14, 2026 | 54.50 | 55.00 | 53.50 | 53.50 | 53.50 | -2.37% | 20,866 | 0.69 |
| Sep 11, 2026 | 55.00 | 55.30 | 54.40 | 54.80 | 54.80 | +0.00% | 17,242 | 0.57 |
| Sep 10, 2026 | 53.90 | 55.00 | 53.70 | 54.80 | 54.80 | +2.05% | 31,813 | 1.04 |
| Sep 09, 2026 | 55.40 | 55.40 | 53.60 | 53.70 | 53.70 | -3.59% | 30,578 | 1.00 |
| Sep 08, 2026 | 55.00 | 56.20 | 54.10 | 55.70 | 55.70 | +1.46% | 24,652 | 0.80 |
| Sep 07, 2026 | 54.00 | 55.60 | 54.00 | 54.90 | 54.90 | +0.92% | 22,575 | 0.72 |
| Sep 04, 2026 | 55.50 | 55.80 | 54.20 | 54.40 | 54.40 | -2.33% | 28,066 | 0.90 |
| Sep 03, 2026 | 55.80 | 56.70 | 55.10 | 55.70 | 55.70 | +0.00% | 25,880 | 0.83 |
| Sep 02, 2026 | 54.60 | 57.20 | 54.50 | 55.70 | 55.70 | +0.91% | 37,641 | 1.22 |
| Sep 01, 2026 | 55.60 | 56.50 | 54.70 | 55.20 | 55.20 | -0.54% | 38,999 | 1.28 |
| Aug 31, 2026 | 58.80 | 59.00 | 55.50 | 55.50 | 55.50 | -1.94% | 66,460 | 2.24 |
| Aug 28, 2026 | 57.00 | 58.50 | 56.60 | 56.60 | 56.60 | -0.88% | 15,939 | 0.53 |
| Aug 27, 2026 | 56.70 | 57.60 | 56.30 | 57.10 | 57.10 | +0.71% | 22,082 | 0.73 |
| Aug 26, 2026 | 58.00 | 58.70 | 56.70 | 56.70 | 56.70 | -1.90% | 19,347 | 0.63 |
| Aug 25, 2026 | 58.30 | 58.70 | 57.50 | 57.80 | 57.80 | -0.86% | 15,170 | 0.49 |
| Aug 24, 2026 | 57.50 | 59.00 | 57.30 | 58.30 | 58.30 | +1.04% | 21,502 | 0.69 |
