Farmacosmo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.50	0.50	0.48	0.50	0.50	-2.35%	35,875
Mar 2, 2026	0.50	0.54	0.50	0.51	0.51	-1.92%	11,965
Feb 27, 2026	0.50	0.52	0.50	0.52	0.52	0.39%	12,170
Feb 26, 2026	0.50	0.53	0.50	0.52	0.52	2.78%	24,066
Feb 25, 2026	0.52	0.52	0.50	0.50	0.50	-2.70%	29,730
Feb 24, 2026	0.53	0.53	0.50	0.52	0.52	-1.15%	12,506
Feb 23, 2026	0.51	0.52	0.50	0.52	0.52	-	27,382
Feb 20, 2026	0.51	0.53	0.51	0.52	0.52	-0.76%	15,775
Feb 19, 2026	0.52	0.55	0.51	0.53	0.53	-2.22%	32,687
Feb 18, 2026	0.53	0.54	0.53	0.54	0.54	-1.46%	10,400
Feb 17, 2026	0.54	0.55	0.50	0.55	0.55	-1.79%	13,212
Feb 16, 2026	0.56	0.57	0.55	0.56	0.56	1.45%	23,615
Feb 13, 2026	0.56	0.56	0.55	0.55	0.55	-1.08%	7,915
Feb 12, 2026	0.56	0.56	0.55	0.56	0.56	1.09%	2,101
Feb 11, 2026	0.57	0.57	0.55	0.55	0.55	-2.48%	44,190
Feb 10, 2026	0.56	0.57	0.55	0.56	0.56	-2.42%	38,786
Feb 9, 2026	0.58	0.58	0.57	0.58	0.58	-0.69%	5,186
Feb 6, 2026	0.58	0.59	0.57	0.58	0.58	-2.02%	11,769
Feb 5, 2026	0.60	0.60	0.58	0.59	0.59	-1.00%	25,777
Feb 4, 2026	0.60	0.60	0.58	0.60	0.60	-2.28%	50,258
Feb 3, 2026	0.61	0.62	0.60	0.61	0.61	2.33%	14,342
Feb 2, 2026	0.61	0.61	0.59	0.60	0.60	-0.99%	37,254
Jan 30, 2026	0.61	0.63	0.60	0.61	0.61	-3.50%	24,706
Jan 29, 2026	0.64	0.66	0.61	0.63	0.63	-1.88%	62,463
Jan 28, 2026	0.64	0.66	0.61	0.64	0.64	-1.23%	51,819
Jan 27, 2026	0.64	0.68	0.64	0.65	0.65	1.57%	135,459
Jan 26, 2026	0.60	0.66	0.60	0.64	0.64	9.25%	120,450
Jan 23, 2026	0.64	0.64	0.58	0.58	0.58	-7.30%	67,894
Jan 22, 2026	0.64	0.64	0.62	0.63	0.63	-1.25%	41,926
Jan 21, 2026	0.63	0.64	0.63	0.64	0.64	-0.62%	29,336
Jan 20, 2026	0.66	0.66	0.64	0.64	0.64	-1.83%	34,059
Jan 19, 2026	0.67	0.67	0.65	0.65	0.65	-	49,756
Jan 16, 2026	0.67	0.67	0.63	0.65	0.65	-0.91%	94,580
Jan 15, 2026	0.67	0.68	0.64	0.66	0.66	0.30%	138,136
Jan 14, 2026	0.67	0.67	0.64	0.66	0.66	-1.79%	110,757
Jan 13, 2026	0.71	0.71	0.65	0.67	0.67	-3.74%	455,072
Jan 12, 2026	0.63	0.70	0.63	0.70	0.70	13.73%	460,224
Jan 9, 2026	0.60	0.65	0.60	0.61	0.61	3.38%	313,130
Jan 8, 2026	0.67	0.69	0.57	0.59	0.59	-13.70%	522,560
Jan 7, 2026	0.67	0.74	0.66	0.69	0.69	3.63%	655,261
Jan 6, 2026	0.57	0.66	0.57	0.66	0.66	18.21%	592,476
Jan 5, 2026	0.50	0.57	0.49	0.56	0.56	15.23%	337,576
Jan 2, 2026	0.47	0.50	0.47	0.49	0.49	7.05%	240,538
Dec 30, 2025	0.46	0.48	0.45	0.45	0.45	7.33%	140,196
Dec 29, 2025	0.44	0.44	0.41	0.42	0.42	1.20%	27,922
Dec 23, 2025	0.43	0.43	0.40	0.42	0.42	-0.24%	37,683
Dec 22, 2025	0.41	0.42	0.41	0.42	0.42	2.44%	250
Dec 19, 2025	0.42	0.42	0.39	0.41	0.41	-0.73%	8,813
Dec 18, 2025	0.41	0.43	0.41	0.41	0.41	2.23%	18,641
Dec 17, 2025	0.41	0.42	0.40	0.40	0.40	-0.98%	10,200