Farmacosmo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.39	0.41	0.39	0.41	0.41	2.52%	52,142
Nov 5, 2026	0.40	0.40	0.39	0.40	0.40	-1.73%	8,100
Nov 4, 2026	0.39	0.40	0.39	0.40	0.40	2.54%	21,290
Nov 3, 2026	0.40	0.40	0.39	0.39	0.39	-3.90%	13,925
Nov 2, 2026	0.41	0.41	0.38	0.41	0.41	0.49%	71,137
Oct 30, 2026	0.40	0.41	0.40	0.41	0.41	1.49%	10,600
Oct 29, 2026	0.41	0.41	0.39	0.40	0.40	0.50%	37,872
Oct 28, 2026	0.40	0.40	0.40	0.40	0.40	0.50%	14,783
Oct 27, 2026	0.41	0.41	0.39	0.40	0.40	-5.24%	90,785
Oct 26, 2026	0.42	0.42	0.42	0.42	0.42	-1.41%	6,975
Oct 23, 2026	0.44	0.44	0.41	0.43	0.43	-2.96%	29,439
Oct 22, 2026	0.42	0.45	0.42	0.44	0.44	4.52%	16,382
Oct 21, 2026	0.40	0.42	0.38	0.42	0.42	5.00%	117,460
Oct 20, 2026	0.41	0.44	0.38	0.40	0.40	-3.15%	143,996
Oct 19, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	1,786
Oct 16, 2026	0.41	0.43	0.41	0.42	0.42	1.46%	20,721
Oct 15, 2026	0.45	0.45	0.41	0.41	0.41	-8.24%	85,987
Oct 14, 2026	0.44	0.45	0.42	0.45	0.45	-0.22%	115,123
Oct 13, 2026	0.45	0.45	0.45	0.45	0.45	0.22%	28,845
Oct 12, 2026	0.44	0.48	0.44	0.45	0.45	-0.66%	37,495
Oct 9, 2026	0.46	0.46	0.45	0.45	0.45	-0.88%	10,280
Oct 8, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Oct 7, 2026	0.45	0.46	0.44	0.46	0.46	1.79%	6,579
Oct 6, 2026	0.45	0.46	0.45	0.45	0.45	-2.40%	11,063
Oct 5, 2026	0.45	0.46	0.45	0.46	0.46	0.66%	2,487
Oct 2, 2026	0.45	0.46	0.45	0.46	0.46	3.17%	11,000
Oct 1, 2026	0.45	0.45	0.44	0.44	0.44	-2.43%	5,693
Sep 30, 2026	0.44	0.45	0.43	0.45	0.45	2.03%	22,000
Sep 29, 2026	0.46	0.46	0.44	0.44	0.44	-0.89%	18,202
Sep 28, 2026	0.47	0.47	0.45	0.45	0.45	-3.03%	16,030
Sep 25, 2026	0.45	0.46	0.45	0.46	0.46	-	4,200
Sep 24, 2026	0.46	0.46	0.46	0.46	0.46	-2.74%	1,724
Sep 23, 2026	0.48	0.48	0.46	0.48	0.48	0.64%	23,666
Sep 22, 2026	0.45	0.47	0.45	0.47	0.47	2.61%	37,860
Sep 21, 2026	0.45	0.46	0.45	0.46	0.46	-0.43%	1,320
Sep 18, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Sep 17, 2026	0.46	0.47	0.45	0.46	0.46	-2.33%	34,506
Sep 16, 2026	0.47	0.47	0.46	0.47	0.47	0.64%	29,250
Sep 15, 2026	0.47	0.47	0.47	0.47	0.47	-2.29%	5,000
Sep 14, 2026	0.48	0.48	0.47	0.48	0.48	-1.64%	19,202
Sep 11, 2026	0.49	0.49	0.48	0.49	0.49	0.82%	15,940
Sep 10, 2026	0.46	0.49	0.46	0.49	0.49	3.19%	46,376
Sep 9, 2026	0.47	0.47	0.47	0.47	0.47	-0.21%	21,195
Sep 8, 2026	0.48	0.49	0.47	0.47	0.47	-1.88%	32,323
Sep 7, 2026	0.50	0.50	0.48	0.48	0.48	-1.44%	11,848
Sep 4, 2026	0.49	0.49	0.48	0.49	0.49	1.46%	19,000
Sep 3, 2026	0.49	0.49	0.48	0.48	0.48	-	9,847
Sep 2, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	6,000
Sep 1, 2026	0.49	0.49	0.48	0.49	0.49	1.87%	23,150
Aug 31, 2026	0.48	0.48	0.48	0.48	0.48	-1.03%	20,100