COSMO Pharmaceuticals N.V.(CMOPF)
$69.90-0.09 (-0.13%)
CMOPF
COSMO Pharmaceuticals N.V. historical prices
$69.90
At close:-0.09 (-0.13%)
COSMO Pharmaceuticals N.V. (CMOPF) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 70.27 | 70.36 | 69.80 | 69.90 | 69.90 | -0.13% | 119 | 0.31 |
| Nov 10, 2026 | 69.99 | 71.54 | 68.44 | 69.99 | 69.99 | +2.58% | 0 | 0.00 |
| Nov 09, 2026 | 69.75 | 73.73 | 69.75 | 73.73 | 73.73 | +8.06% | 455 | 1.19 |
| Nov 06, 2026 | 68.23 | 69.00 | 67.46 | 68.23 | 68.23 | -5.76% | 0 | 0.00 |
| Nov 05, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -0.64% | 5 | 0.01 |
| Nov 04, 2026 | 72.63 | 72.87 | 72.63 | 72.87 | 72.87 | +4.43% | 1,149 | 3.08 |
| Nov 03, 2026 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | +5.60% | 75 | 0.20 |
| Nov 02, 2026 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | -2.82% | 1 | 0.00 |
| Oct 30, 2026 | 68.00 | 70.50 | 65.50 | 68.00 | 68.00 | -0.29% | 0 | 0.00 |
| Oct 29, 2026 | 70.41 | 70.41 | 68.10 | 68.20 | 68.20 | -2.22% | 332 | 0.90 |
| Oct 28, 2026 | 66.00 | 69.75 | 66.00 | 69.75 | 69.75 | +8.26% | 24 | 0.06 |
| Oct 27, 2026 | 65.90 | 65.90 | 64.43 | 64.43 | 64.43 | +1.76% | 1,018 | 2.84 |
| Oct 26, 2026 | 64.33 | 64.33 | 63.32 | 63.32 | 63.32 | -1.07% | 21 | 0.06 |
| Oct 23, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.51% | 10 | 0.03 |
| Oct 22, 2026 | 64.33 | 65.90 | 62.75 | 64.33 | 64.33 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | +2.51% | 30 | 0.08 |
| Oct 20, 2026 | 60.90 | 62.75 | 60.90 | 62.75 | 62.75 | -1.95% | 30 | 0.08 |
| Oct 19, 2026 | 64.61 | 64.61 | 64.00 | 64.00 | 64.00 | +1.67% | 182 | 0.49 |
| Oct 16, 2026 | 61.92 | 65.47 | 61.92 | 62.95 | 62.95 | -1.26% | 181 | 0.50 |
| Oct 15, 2026 | 63.34 | 63.76 | 62.50 | 63.76 | 63.76 | +6.41% | 1,042 | 2.98 |
| Oct 14, 2026 | 60.20 | 60.20 | 59.92 | 59.92 | 59.92 | +1.52% | 120 | 0.34 |
| Oct 13, 2026 | 60.00 | 60.64 | 59.02 | 59.02 | 59.02 | -4.23% | 410 | 1.20 |
| Oct 12, 2026 | 62.20 | 62.20 | 60.92 | 61.63 | 61.63 | -0.93% | 499 | 1.48 |
| Oct 09, 2026 | 62.75 | 62.75 | 62.21 | 62.21 | 62.21 | -0.93% | 1,063 | 3.09 |
| Oct 08, 2026 | 62.51 | 62.79 | 62.51 | 62.79 | 62.79 | +0.52% | 37 | 0.11 |
| Oct 07, 2026 | 62.85 | 63.10 | 62.47 | 62.47 | 62.47 | -2.40% | 1,132 | 3.46 |
| Oct 06, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.99% | 3,184 | 11.51 |
| Oct 05, 2026 | 62.85 | 64.64 | 62.85 | 64.64 | 64.64 | +2.44% | 25 | 0.09 |
| Oct 02, 2026 | 65.00 | 65.00 | 63.10 | 63.10 | 63.10 | -3.66% | 333 | 1.22 |
| Oct 01, 2026 | 65.02 | 65.50 | 65.02 | 65.50 | 65.50 | -3.68% | 245 | 0.91 |
| Sep 30, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | +1.81% | 200 | 0.75 |
| Sep 29, 2026 | 66.79 | 69.29 | 64.29 | 66.79 | 66.79 | +2.75% | 0 | 0.00 |
| Sep 28, 2026 | 65.88 | 67.50 | 63.50 | 65.00 | 65.00 | -7.10% | 614 | 2.33 |
| Sep 25, 2026 | 65.73 | 69.97 | 65.73 | 69.97 | 69.97 | -2.68% | 1,095 | 4.39 |
| Sep 24, 2026 | 71.68 | 71.90 | 71.68 | 71.90 | 71.90 | +2.71% | 18 | 0.07 |
| Sep 23, 2026 | 71.84 | 71.84 | 70.00 | 70.00 | 70.00 | 0.00% | 194 | 0.78 |
| Sep 22, 2026 | 70.00 | 72.79 | 68.75 | 70.00 | 70.00 | +1.44% | 1,001 | 4.24 |
| Sep 21, 2026 | 69.19 | 70.57 | 69.01 | 69.01 | 69.01 | +2.57% | 130 | 0.54 |
| Sep 18, 2026 | 66.47 | 68.06 | 66.47 | 67.28 | 67.28 | +0.69% | 127 | 0.48 |
| Sep 17, 2026 | 67.10 | 68.00 | 66.82 | 66.82 | 66.82 | +2.80% | 117 | 0.42 |
| Sep 16, 2026 | 63.70 | 65.00 | 63.70 | 65.00 | 65.00 | +2.36% | 44 | 0.15 |
| Sep 15, 2026 | 65.49 | 65.90 | 63.50 | 63.50 | 63.50 | -3.93% | 426 | 1.50 |
| Sep 14, 2026 | 68.25 | 68.25 | 66.10 | 66.10 | 66.10 | -2.67% | 1,451 | 5.51 |
| Sep 11, 2026 | 66.22 | 67.93 | 66.22 | 67.91 | 67.91 | +0.64% | 105 | 0.39 |
| Sep 10, 2026 | 69.04 | 69.04 | 67.48 | 67.48 | 67.48 | -0.88% | 70 | 0.26 |
| Sep 09, 2026 | 67.00 | 70.03 | 67.00 | 68.08 | 68.08 | -4.60% | 53 | 0.20 |
| Sep 08, 2026 | 70.77 | 71.36 | 68.00 | 71.36 | 71.36 | -1.40% | 354 | 1.27 |
| Sep 07, 2026 | 65.47 | 72.37 | 65.47 | 72.37 | 72.37 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 65.47 | 72.37 | 65.47 | 72.37 | 72.37 | +2.70% | 76 | 0.27 |
| Sep 03, 2026 | 70.46 | 71.58 | 68.61 | 70.47 | 70.47 | +2.13% | 312 | 1.11 |
