Farmacosmo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.49	0.49	0.45	0.48	-	-0.21%	-
Mar 26, 2026	0.49	0.49	0.47	0.48	0.48	-3.80%	24,525
Mar 25, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Mar 24, 2026	0.50	0.50	0.49	0.50	0.50	-	1,429
Mar 23, 2026	0.50	0.50	0.48	0.50	0.50	1.63%	6,998
Mar 20, 2026	0.46	0.50	0.45	0.49	0.49	3.14%	55,950
Mar 19, 2026	0.49	0.50	0.47	0.48	0.48	-2.65%	22,180
Mar 18, 2026	0.49	0.51	0.48	0.49	0.49	1.45%	7,416
Mar 17, 2026	0.48	0.50	0.48	0.48	0.48	1.05%	10,211
Mar 16, 2026	0.46	0.50	0.46	0.48	0.48	0.63%	10,466
Mar 13, 2026	0.48	0.53	0.48	0.48	0.48	-0.21%	36,188
Mar 12, 2026	0.49	0.52	0.48	0.48	0.48	-2.26%	43,057
Mar 11, 2026	0.49	0.51	0.48	0.49	0.49	1.46%	19,223
Mar 10, 2026	0.49	0.50	0.48	0.48	0.48	-3.81%	27,384
Mar 9, 2026	0.47	0.50	0.47	0.50	0.50	3.10%	4,997
Mar 6, 2026	0.49	0.49	0.48	0.48	0.48	-3.01%	15,500
Mar 5, 2026	0.50	0.51	0.49	0.50	0.50	2.89%	24,050
Mar 4, 2026	0.50	0.51	0.48	0.49	0.49	-2.61%	11,447
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