Cosmo Pharmaceuticals N.V. (FRA:C43)
Germany · Delayed Price · Currency is EUR 66.00
-1.50 (-2.22%)
At close: Sep 30, 2025
Cosmo Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 1.50% | 85 |
| Sep 26, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -1.48% | 85 |
| Sep 25, 2025 | 69.50 | 69.50 | 67.50 | 67.50 | 67.50 | -3.57% | 85 |
| Sep 24, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 58 |
| Sep 23, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 58 |
| Sep 22, 2025 | 71.50 | 71.50 | 70.00 | 70.00 | 70.00 | -2.78% | 58 |
| Sep 19, 2025 | 71.50 | 72.00 | 71.50 | 72.00 | 72.00 | 1.41% | 250 |
| Sep 18, 2025 | 71.50 | 71.50 | 71.00 | 71.00 | 71.00 | -0.70% | 250 |
| Sep 17, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 40 |
| Sep 16, 2025 | 73.00 | 73.00 | 71.50 | 71.50 | 71.50 | -1.38% | 40 |
| Sep 15, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 1.40% | 500 |
| Sep 12, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | 500 |
| Sep 11, 2025 | 72.00 | 72.50 | 72.00 | 72.00 | 72.00 | 0.70% | 500 |
| Sep 10, 2025 | 71.00 | 71.50 | 71.00 | 71.50 | 71.50 | 0.70% | 22 |
| Sep 9, 2025 | 68.00 | 71.00 | 68.00 | 71.00 | 71.00 | 0.71% | 22 |
| Sep 8, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.44% | 22 |
| Sep 5, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | 1,000 |
| Sep 4, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.73% | 1,000 |
| Sep 3, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.72% | 1,000 |
| Sep 2, 2025 | 70.50 | 70.50 | 69.00 | 69.00 | 69.00 | -3.50% | 1,000 |
| Sep 1, 2025 | 67.00 | 71.50 | 67.00 | 71.50 | 71.50 | 8.33% | 1,000 |
| Aug 29, 2025 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -2.22% | 60 |
| Aug 28, 2025 | 67.00 | 68.50 | 67.00 | 67.50 | 67.50 | - | 60 |
| Aug 27, 2025 | 65.00 | 67.50 | 64.00 | 67.50 | 67.50 | 8.87% | 105 |
| Aug 26, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | 0.81% | 75 |
| Aug 25, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 75 |
| Aug 22, 2025 | 58.00 | 61.50 | 58.00 | 61.50 | 61.50 | 3.36% | 75 |
| Aug 21, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | 85 |
| Aug 20, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 85 |
| Aug 19, 2025 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | 1.68% | 85 |
| Aug 18, 2025 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | - | 85 |
| Aug 15, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | 85 |
| Aug 14, 2025 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | 0.85% | 85 |
| Aug 13, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 85 |
| Aug 12, 2025 | 59.00 | 59.00 | 58.50 | 59.00 | 59.00 | - | 85 |
| Aug 11, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -0.84% | 100 |
| Aug 8, 2025 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | 3.48% | 100 |
| Aug 7, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | 100 |
| Aug 6, 2025 | 59.50 | 59.50 | 58.00 | 58.00 | 58.00 | -2.52% | 100 |
| Aug 5, 2025 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | -4.03% | 220 |
| Aug 4, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | 220 |
| Aug 1, 2025 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | -2.38% | 220 |
| Jul 31, 2025 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -3.08% | 220 |
| Jul 30, 2025 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -2.26% | 333 |
| Jul 29, 2025 | 68.00 | 68.00 | 66.50 | 66.50 | 66.50 | -1.48% | 6 |
| Jul 28, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.75% | 30 |
| Jul 25, 2025 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | 0.75% | 30 |
| Jul 24, 2025 | 66.00 | 66.50 | 66.00 | 66.50 | 66.50 | 1.53% | 56 |
| Jul 23, 2025 | 68.00 | 68.00 | 65.00 | 65.50 | 65.50 | -2.96% | 233 |
| Jul 22, 2025 | 66.00 | 67.50 | 66.00 | 67.50 | 67.50 | 2.27% | 55 |