Farmacosmo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.50	0.52	0.49	0.52	-	5.69%	5,994
Aug 12, 2025	0.52	0.52	0.49	0.49	-	-5.02%	9,051
Aug 11, 2025	0.49	0.52	0.47	0.52	-	7.92%	57,000
Aug 8, 2025	0.50	0.50	0.48	0.48	-	-1.84%	13,700
Aug 7, 2025	0.49	0.49	0.46	0.49	-	-1.41%	81,361
Aug 6, 2025	0.49	0.50	0.49	0.50	-	-0.20%	12,612
Aug 5, 2025	0.49	0.51	0.49	0.50	-	-0.40%	14,112
Aug 4, 2025	0.53	0.53	0.49	0.50	-	-4.04%	28,472
Aug 1, 2025	0.49	0.52	0.49	0.52	-	2.36%	9,312
Jul 31, 2025	0.50	0.51	0.50	0.51	-	2.42%	4,695
Jul 30, 2025	0.51	0.54	0.49	0.50	-	-1.20%	96,525
Jul 29, 2025	0.51	0.52	0.50	0.50	-	-4.56%	16,541
Jul 28, 2025	0.53	0.53	0.51	0.53	-	-	7,041
Jul 25, 2025	0.51	0.53	0.51	0.53	-	1.15%	13,134
Jul 24, 2025	0.51	0.54	0.49	0.52	-	3.17%	65,746
Jul 23, 2025	0.52	0.53	0.49	0.50	-	-2.33%	120,307
Jul 22, 2025	0.52	0.53	0.52	0.52	-	-1.53%	4,116
Jul 21, 2025	0.55	0.55	0.51	0.52	-	-3.32%	32,983
Jul 18, 2025	0.53	0.54	0.53	0.54	-	-0.37%	1,661
Jul 17, 2025	0.54	0.54	0.52	0.54	-	-1.45%	22,921
Jul 16, 2025	0.55	0.55	0.54	0.55	-	-1.78%	2,421
Jul 15, 2025	0.54	0.57	0.52	0.56	-	2.55%	53,258
Jul 14, 2025	0.54	0.55	0.54	0.55	-	-1.08%	3,043
Jul 11, 2025	0.56	0.56	0.55	0.55	-	1.09%	22,144
Jul 10, 2025	0.57	0.57	0.52	0.55	-	4.18%	47,983
Jul 9, 2025	0.57	0.57	0.52	0.53	-	-8.36%	130,956
Jul 8, 2025	0.58	0.58	0.55	0.57	-	-2.71%	23,405
Jul 7, 2025	0.60	0.60	0.58	0.59	-	0.34%	8,676
Jul 4, 2025	0.60	0.60	0.57	0.59	-	-0.68%	26,772
Jul 3, 2025	0.60	0.60	0.57	0.59	-	0.34%	67,870
Jul 2, 2025	0.52	0.59	0.52	0.59	-	11.74%	153,877
Jul 1, 2025	0.52	0.53	0.51	0.53	-	3.13%	13,808
Jun 30, 2025	0.51	0.55	0.46	0.51	-	2.40%	141,777
Jun 27, 2025	0.53	0.53	0.50	0.50	-	-4.21%	22,304
Jun 26, 2025	0.53	0.53	0.50	0.52	-	-3.33%	35,958
Jun 25, 2025	0.55	0.56	0.54	0.54	-	-	12,725
Jun 24, 2025	0.58	0.58	0.54	0.54	-	-5.26%	22,556
Jun 23, 2025	0.55	0.57	0.54	0.57	-	2.52%	6,430
Jun 20, 2025	0.55	0.56	0.54	0.56	-	-	10,215
Jun 19, 2025	0.56	0.56	0.56	0.56	-	-2.46%	1,751
Jun 18, 2025	0.57	0.57	0.56	0.57	-	-	1,795
Jun 17, 2025	0.56	0.57	0.56	0.57	-	2.15%	5,000
Jun 16, 2025	0.57	0.57	0.56	0.56	-	-2.11%	2,800
Jun 13, 2025	0.57	0.57	0.56	0.57	-	-0.70%	10,300
Jun 12, 2025	0.61	0.61	0.56	0.57	-	-2.05%	40,996
Jun 11, 2025	0.60	0.60	0.59	0.59	-	-2.33%	3,800
Jun 10, 2025	0.58	0.60	0.58	0.60	-	-1.64%	250
Jun 9, 2025	0.59	0.61	0.59	0.61	-	0.66%	2,050
Jun 6, 2025	0.59	0.61	0.59	0.61	-	2.71%	6,095
Jun 5, 2025	0.59	0.59	0.59	0.59	-	-1.67%	4,100