Cosmo Pharmaceuticals N.V. (FRA:C43)
Germany · Delayed Price · Currency is EUR 65.00
-1.50 (-2.26%)
Last updated: Jul 30, 2025
Cosmo Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 62.00 | 62.00 | 61.50 | 61.50 | - | -2.38% | 220 |
| Jul 31, 2025 | 65.00 | 65.00 | 63.00 | 63.00 | - | -3.08% | 220 |
| Jul 30, 2025 | 66.00 | 66.00 | 65.00 | 65.00 | - | -2.26% | 333 |
| Jul 29, 2025 | 68.00 | 68.00 | 66.50 | 66.50 | - | -1.48% | 6 |
| Jul 28, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | - | 0.75% | - |
| Jul 25, 2025 | 66.50 | 67.00 | 66.50 | 67.00 | - | 0.75% | 30 |
| Jul 24, 2025 | 66.00 | 66.50 | 66.00 | 66.50 | - | 1.53% | 56 |
| Jul 23, 2025 | 68.00 | 68.00 | 65.00 | 65.50 | - | -2.96% | 233 |
| Jul 22, 2025 | 66.00 | 67.50 | 66.00 | 67.50 | - | 2.27% | - |
| Jul 21, 2025 | 65.50 | 66.00 | 65.50 | 66.00 | - | 0.76% | 55 |
| Jul 18, 2025 | 66.00 | 66.00 | 65.50 | 65.50 | - | -2.96% | 49 |
| Jul 17, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | - | 0.75% | 49 |
| Jul 16, 2025 | 66.00 | 67.00 | 66.00 | 67.00 | - | -0.74% | 49 |
| Jul 15, 2025 | 65.50 | 67.50 | 65.50 | 67.50 | - | 3.05% | 80 |
| Jul 14, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | - | -1.50% | 249 |
| Jul 11, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | - | 0.76% | 249 |
| Jul 10, 2025 | 67.00 | 67.00 | 66.00 | 66.00 | - | - | 249 |
| Jul 9, 2025 | 66.50 | 66.50 | 66.00 | 66.00 | - | 0.76% | 249 |
| Jul 8, 2025 | 65.00 | 65.50 | 65.00 | 65.50 | - | -1.50% | 140 |
| Jul 7, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | - | 1.53% | 426 |
| Jul 4, 2025 | 62.00 | 65.50 | 62.00 | 65.50 | - | 3.15% | 426 |
| Jul 3, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | - | 1.60% | - |
| Jul 2, 2025 | 63.00 | 63.00 | 62.50 | 62.50 | - | - | 426 |
| Jul 1, 2025 | 61.00 | 62.50 | 61.00 | 62.50 | - | 3.31% | 400 |
| Jun 30, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | - | - | - |
| Jun 27, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | - | - | 10 |
| Jun 26, 2025 | 60.00 | 60.50 | 60.00 | 60.50 | - | 0.83% | - |
| Jun 25, 2025 | 60.50 | 60.50 | 60.00 | 60.00 | - | -1.64% | 10 |
| Jun 24, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | 3.39% | - |
| Jun 23, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | - | -0.84% | 10 |
| Jun 20, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | - | -0.83% | 10 |
| Jun 19, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | - | -2.44% | - |
| Jun 18, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | - | -1.60% | - |
| Jun 17, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | - | -0.79% | - |
| Jun 16, 2025 | 63.00 | 63.00 | 62.00 | 63.00 | - | 0.80% | 10 |
| Jun 13, 2025 | 63.00 | 63.00 | 62.50 | 62.50 | - | -1.57% | - |
| Jun 12, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | - | -1.55% | 20 |
| Jun 11, 2025 | 63.50 | 64.50 | 63.50 | 64.50 | - | - | - |
| Jun 10, 2025 | 65.50 | 65.50 | 64.50 | 64.50 | - | -0.77% | 100 |
| Jun 9, 2025 | 64.50 | 65.50 | 64.50 | 65.00 | - | 3.17% | 100 |
| Jun 6, 2025 | 62.50 | 63.00 | 62.50 | 63.00 | - | 8.62% | 65 |
| Jun 5, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | - | -0.85% | - |
| Jun 4, 2025 | 57.50 | 58.50 | 57.50 | 58.50 | - | -0.85% | 65 |
| Jun 3, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | - | -1.67% | 25 |
| Jun 2, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | - | - | - |
| May 30, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | - | -0.83% | 25 |
| May 29, 2025 | 59.50 | 60.50 | 59.50 | 60.50 | - | 2.54% | 25 |
| May 28, 2025 | 58.50 | 59.00 | 58.50 | 59.00 | - | -2.48% | 50 |
| May 27, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | - | 0.83% | - |
| May 26, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | - | 4.35% | 85 |