Farmacosmo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.42	0.42	0.40	0.42	-	0.72%	3,123
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
May 18, 2026	0.41	0.42	0.40	0.40	0.40	-1.72%	4,832
May 15, 2026	0.42	0.42	0.40	0.41	0.41	-2.86%	4,264
May 14, 2026	0.41	0.42	0.41	0.42	0.42	3.46%	100
May 13, 2026	0.40	0.42	0.40	0.41	0.41	-2.64%	16,504
May 12, 2026	0.41	0.42	0.40	0.42	0.42	0.48%	28,885
May 11, 2026	0.43	0.46	0.41	0.41	0.41	-4.17%	29,507
May 8, 2026	0.44	0.45	0.42	0.43	0.43	-5.05%	12,547
May 7, 2026	0.46	0.46	0.46	0.46	0.46	-	-
May 6, 2026	0.44	0.46	0.44	0.46	0.46	4.84%	13,012
May 5, 2026	0.43	0.43	0.42	0.43	0.43	-2.69%	14,305
May 4, 2026	0.44	0.46	0.44	0.45	0.45	2.06%	9,099
Apr 30, 2026	0.43	0.44	0.43	0.44	0.44	-0.46%	5,023
Apr 29, 2026	0.43	0.45	0.43	0.44	0.44	-1.13%	45,147
Apr 28, 2026	0.45	0.45	0.43	0.44	0.44	-1.99%	49,756
Apr 27, 2026	0.46	0.46	0.44	0.45	0.45	0.22%	9,410
Apr 24, 2026	0.45	0.45	0.45	0.45	0.45	-	5,000
Apr 23, 2026	0.45	0.46	0.44	0.45	0.45	-2.16%	29,125
Apr 22, 2026	0.46	0.46	0.46	0.46	0.46	0.87%	80
Apr 21, 2026	0.46	0.49	0.44	0.46	0.46	-0.22%	72,746
Apr 20, 2026	0.46	0.48	0.43	0.46	0.46	1.55%	38,046
Apr 17, 2026	0.48	0.49	0.45	0.45	0.45	-3.42%	31,355
Apr 16, 2026	0.47	0.49	0.47	0.47	0.47	0.65%	22,125
Apr 15, 2026	0.47	0.48	0.46	0.47	0.47	-0.64%	24,681
Apr 14, 2026	0.48	0.49	0.47	0.47	0.47	-4.29%	16,138
Apr 13, 2026	0.49	0.49	0.47	0.49	0.49	0.20%	13,518
Apr 10, 2026	0.49	0.49	0.47	0.49	0.49	0.21%	11,177
Apr 9, 2026	0.49	0.49	0.47	0.49	0.49	0.21%	29,595
Apr 8, 2026	0.48	0.49	0.46	0.49	0.49	4.07%	56,926
Apr 7, 2026	0.47	0.49	0.47	0.47	0.47	1.52%	12,690
Apr 2, 2026	0.45	0.46	0.44	0.46	0.46	0.44%	14,457
Apr 1, 2026	0.47	0.47	0.45	0.46	0.46	-0.87%	23,416
Mar 31, 2026	0.49	0.50	0.46	0.46	0.46	-3.75%	39,723
Mar 30, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Mar 27, 2026	0.49	0.49	0.45	0.48	0.48	-0.21%	18,643
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