Farmacosmo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	0.41	0.41	0.40	0.41	0.41	1.24%	14,169
Dec 15, 2025	0.41	0.43	0.40	0.40	0.40	-1.95%	43,206
Dec 12, 2025	0.41	0.41	0.40	0.41	0.41	-0.24%	17,921
Dec 11, 2025	0.41	0.41	0.41	0.41	0.41	0.24%	9,250
Dec 10, 2025	0.41	0.41	0.41	0.41	0.41	1.23%	10,444
Dec 9, 2025	0.42	0.42	0.40	0.41	0.41	-3.34%	27,569
Dec 8, 2025	0.43	0.43	0.42	0.42	0.42	0.96%	1,620
Dec 5, 2025	0.41	0.42	0.41	0.42	0.42	2.22%	9,200
Dec 4, 2025	0.43	0.43	0.41	0.41	0.41	-4.02%	14,921
Dec 3, 2025	0.42	0.42	0.40	0.42	0.42	0.24%	24,883
Dec 2, 2025	0.42	0.42	0.42	0.42	0.42	-0.71%	1,600
Dec 1, 2025	0.42	0.43	0.42	0.43	0.43	2.41%	14,700
Nov 28, 2025	0.42	0.42	0.41	0.42	0.42	0.73%	7,100
Nov 27, 2025	0.42	0.42	0.40	0.41	0.41	-2.14%	10,950
Nov 26, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Nov 25, 2025	0.42	0.43	0.41	0.42	0.42	2.68%	20,325
Nov 24, 2025	0.41	0.41	0.38	0.41	0.41	-0.49%	52,514
Nov 21, 2025	0.42	0.42	0.40	0.41	0.41	-0.72%	38,085
Nov 20, 2025	0.42	0.43	0.42	0.42	0.42	-0.95%	20,300
Nov 19, 2025	0.43	0.43	0.41	0.42	0.42	-0.24%	12,462
Nov 18, 2025	0.42	0.43	0.42	0.42	0.42	-2.78%	16,350
Nov 17, 2025	0.42	0.43	0.42	0.43	0.43	-0.23%	6,760
Nov 14, 2025	0.44	0.45	0.43	0.43	0.43	-4.20%	21,200
Nov 13, 2025	0.44	0.45	0.44	0.45	0.45	2.73%	150
Nov 12, 2025	0.45	0.45	0.44	0.44	0.44	-2.65%	22,031
Nov 11, 2025	0.44	0.46	0.44	0.45	0.45	-0.22%	22,566
Nov 10, 2025	0.44	0.47	0.44	0.45	0.45	1.12%	15,012
Nov 7, 2025	0.45	0.47	0.44	0.45	0.45	1.36%	121,364