Cosmo N.V. (FRA:C43)
Germany · Delayed Price · Currency is EUR 67.30
-0.50 (-0.74%)
At close: Jul 28, 2026
FRA:C43 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 68.70 | 68.70 | 67.80 | 67.80 | 67.80 | -4.51% | 10 |
| Jul 24, 2026 | 73.90 | 73.90 | 71.00 | 71.00 | 71.00 | 3.80% | 100 |
| Jul 23, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -0.29% | - |
| Jul 22, 2026 | 68.00 | 68.60 | 68.00 | 68.60 | 68.60 | -0.72% | 9 |
| Jul 21, 2026 | 67.60 | 69.10 | 67.60 | 69.10 | 69.10 | 1.17% | 230 |
| Jul 20, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -1.16% | - |
| Jul 17, 2026 | 67.00 | 69.10 | 67.00 | 69.10 | 69.10 | 0.58% | 20 |
| Jul 16, 2026 | 69.20 | 69.20 | 68.70 | 68.70 | 68.70 | 0.88% | 18 |
| Jul 15, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 0.89% | - |
| Jul 14, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -2.46% | - |
| Jul 13, 2026 | 69.00 | 69.20 | 69.00 | 69.20 | 69.20 | -1.28% | 16 |
| Jul 10, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -0.99% | - |
| Jul 9, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -1.94% | - |
| Jul 8, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -0.28% | - |
| Jul 7, 2026 | 73.40 | 73.40 | 72.40 | 72.40 | 72.40 | -0.82% | 2 |
| Jul 6, 2026 | 76.10 | 76.10 | 73.00 | 73.00 | 73.00 | -3.82% | 3 |
| Jul 3, 2026 | 74.00 | 75.90 | 74.00 | 75.90 | 75.90 | 1.47% | 510 |
| Jul 2, 2026 | 70.70 | 74.80 | 70.70 | 74.80 | 74.80 | 5.65% | 14 |
| Jul 1, 2026 | 71.60 | 71.80 | 70.80 | 70.80 | 70.80 | -2.48% | 35 |
| Jun 30, 2026 | 73.00 | 73.10 | 72.60 | 72.60 | 72.60 | 0.14% | 101 |
| Jun 29, 2026 | 71.50 | 72.70 | 71.50 | 72.50 | 72.50 | 2.11% | 69 |
| Jun 26, 2026 | 71.70 | 71.70 | 71.00 | 71.00 | 71.00 | -1.53% | 7 |
| Jun 25, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -0.96% | - |
| Jun 24, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -1.62% | - |
| Jun 23, 2026 | 72.70 | 74.00 | 72.70 | 74.00 | 74.00 | 1.09% | 155 |
| Jun 22, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -1.61% | - |
| Jun 19, 2026 | 72.90 | 74.40 | 72.90 | 74.40 | 74.40 | -1.46% | 63 |
| Jun 18, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.40% | - |
| Jun 17, 2026 | 75.30 | 75.30 | 75.20 | 75.20 | 75.20 | -1.05% | 5 |
| Jun 16, 2026 | 76.20 | 76.20 | 76.00 | 76.00 | 76.00 | -1.43% | 100 |
| Jun 15, 2026 | 76.60 | 77.10 | 76.60 | 77.10 | 77.10 | - | 12 |
| Jun 12, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -0.26% | 200 |
| Jun 11, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 2.25% | - |
| Jun 10, 2026 | 74.60 | 75.60 | 74.60 | 75.60 | 75.60 | -1.31% | 30 |
| Jun 9, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -1.42% | - |
| Jun 8, 2026 | 77.50 | 77.70 | 77.50 | 77.70 | 77.70 | -4.55% | 85 |
| Jun 5, 2026 | 80.80 | 81.40 | 80.80 | 81.40 | 81.40 | 2.91% | 75 |
| Jun 4, 2026 | 78.10 | 79.10 | 78.10 | 79.10 | 79.10 | 1.41% | 64 |
| Jun 3, 2026 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | - | 25 |
| Jun 2, 2026 | 81.80 | 81.80 | 78.00 | 78.00 | 78.00 | -7.80% | 155 |
| Jun 1, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -2.76% | 24 |
| May 29, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.46% | - |
| May 28, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -1.02% | - |
| May 27, 2026 | 86.30 | 88.30 | 86.30 | 88.30 | 88.30 | 2.91% | 3 |
| May 26, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | -0.69% | - |
| May 25, 2026 | 85.80 | 86.40 | 85.80 | 86.40 | 86.40 | - | - |
| May 22, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - | - |
| May 21, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | 1.17% | - |
| May 20, 2026 | 83.80 | 85.40 | 83.80 | 85.40 | 85.40 | 3.26% | 6 |
| May 19, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 0.73% | - |