Farmacosmo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	0.48	0.48	0.48	0.48	0.48	2.35%	2,081
Jul 24, 2026	0.47	0.47	0.47	0.47	0.47	-2.29%	880
Jul 23, 2026	0.48	0.48	0.47	0.48	0.48	0.42%	23,349
Jul 22, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jul 21, 2026	0.47	0.48	0.46	0.48	0.48	-0.62%	17,100
Jul 20, 2026	0.48	0.48	0.46	0.48	0.48	0.21%	33,895
Jul 17, 2026	0.47	0.48	0.47	0.48	0.48	-0.41%	4,600
Jul 16, 2026	0.48	0.48	0.47	0.48	0.48	0.42%	4,236
Jul 15, 2026	0.50	0.50	0.47	0.48	0.48	-3.23%	36,580
Jul 14, 2026	0.48	0.50	0.47	0.50	0.50	3.55%	29,650
Jul 13, 2026	0.50	0.50	0.48	0.48	0.48	-2.24%	19,090
Jul 10, 2026	0.49	0.49	0.48	0.49	0.49	0.20%	15,250
Jul 9, 2026	0.48	0.49	0.48	0.49	0.49	0.20%	15,962
Jul 8, 2026	0.50	0.51	0.48	0.49	0.49	-3.94%	27,704
Jul 7, 2026	0.51	0.51	0.50	0.51	0.51	-	5,250
Jul 6, 2026	0.49	0.51	0.49	0.51	0.51	1.60%	4,181
Jul 3, 2026	0.50	0.52	0.50	0.50	0.50	-1.19%	15,961
Jul 2, 2026	0.51	0.51	0.49	0.51	0.51	-1.56%	21,667
Jul 1, 2026	0.50	0.52	0.49	0.51	0.51	2.39%	31,940
Jun 30, 2026	0.51	0.51	0.50	0.50	0.50	-0.79%	500
Jun 29, 2026	0.50	0.51	0.50	0.51	0.51	-0.78%	7,100
Jun 26, 2026	0.50	0.51	0.50	0.51	0.51	2.82%	40,340
Jun 25, 2026	0.50	0.50	0.49	0.50	0.50	0.81%	1,721
Jun 24, 2026	0.50	0.51	0.48	0.49	0.49	-1.60%	41,188
Jun 23, 2026	0.53	0.54	0.50	0.50	0.50	-8.42%	96,358
Jun 22, 2026	0.57	0.58	0.52	0.55	0.55	-2.15%	180,746
Jun 19, 2026	0.64	0.66	0.54	0.56	0.56	-10.00%	465,428
Jun 18, 2026	0.48	0.62	0.47	0.62	0.62	34.78%	668,178
Jun 17, 2026	0.41	0.47	0.41	0.46	0.46	12.75%	209,292
Jun 16, 2026	0.39	0.41	0.38	0.41	0.41	4.35%	110,053
Jun 15, 2026	0.38	0.40	0.38	0.39	0.39	2.62%	2,250
Jun 12, 2026	0.39	0.39	0.38	0.38	0.38	-2.31%	14,229
Jun 11, 2026	0.39	0.40	0.38	0.39	0.39	-1.02%	20,476
Jun 10, 2026	0.40	0.40	0.38	0.39	0.39	0.25%	15,874
Jun 9, 2026	0.40	0.40	0.39	0.39	0.39	-0.76%	27,625
Jun 8, 2026	0.40	0.41	0.38	0.40	0.40	-	20,064
Jun 5, 2026	0.39	0.40	0.38	0.40	0.40	1.54%	13,250
Jun 4, 2026	0.40	0.40	0.38	0.39	0.39	-2.74%	23,437
Jun 3, 2026	0.41	0.42	0.39	0.40	0.40	-0.99%	32,039
Jun 2, 2026	0.41	0.42	0.41	0.41	0.41	-0.25%	21,718
Jun 1, 2026	0.41	0.41	0.40	0.41	0.41	-	11,650
May 29, 2026	0.42	0.42	0.39	0.41	0.41	-2.87%	37,284
May 28, 2026	0.42	0.42	0.40	0.42	0.42	0.72%	3,223
May 27, 2026	0.40	0.42	0.38	0.42	0.42	6.41%	101,208
May 26, 2026	0.39	0.41	0.38	0.39	0.39	-	39,997
May 25, 2026	0.40	0.41	0.38	0.39	0.39	-2.01%	111,973
May 22, 2026	0.39	0.40	0.39	0.40	0.40	-0.75%	6,550
May 21, 2026	0.41	0.41	0.39	0.40	0.40	-3.14%	20,112
May 20, 2026	0.38	0.42	0.38	0.41	0.41	4.55%	19,472
May 19, 2026	0.40	0.40	0.39	0.40	0.40	-1.00%	23,888