Cosmo N.V. (FRA:C43)
Germany · Delayed Price · Currency is EUR 56.90
-0.20 (-0.35%)
Last updated: Oct 23, 2026, 3:02 PM CEST
FRA:C43 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 56.60 | 56.90 | 56.60 | 56.90 | 56.90 | -0.35% | 4 |
| Oct 22, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - | - |
| Oct 21, 2026 | 56.90 | 57.10 | 56.90 | 57.10 | 57.10 | 2.15% | 40 |
| Oct 20, 2026 | 54.70 | 55.90 | 54.70 | 55.90 | 55.90 | -0.18% | 75 |
| Oct 19, 2026 | 57.10 | 57.10 | 56.00 | 56.00 | 56.00 | 0.72% | 170 |
| Oct 16, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 0.18% | - |
| Oct 15, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 4.91% | - |
| Oct 14, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -2.94% | - |
| Oct 13, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -2.15% | - |
| Oct 12, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 1.46% | 35 |
| Oct 9, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 0.73% | - |
| Oct 8, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.98% | - |
| Oct 7, 2026 | 56.60 | 56.60 | 55.60 | 55.60 | 55.60 | -1.94% | 14 |
| Oct 6, 2026 | 58.70 | 58.70 | 56.70 | 56.70 | 56.70 | -0.70% | - |
| Oct 5, 2026 | 56.50 | 57.10 | 56.50 | 57.10 | 57.10 | 0.35% | 20 |
| Oct 2, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -2.90% | - |
| Oct 1, 2026 | 57.90 | 58.60 | 57.90 | 58.60 | 58.60 | -0.51% | 60 |
| Sep 30, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 2.26% | - |
| Sep 29, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -3.68% | - |
| Sep 28, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -0.66% | - |
| Sep 25, 2026 | 61.50 | 61.50 | 60.20 | 60.20 | 60.20 | -2.43% | 50 |
| Sep 24, 2026 | 62.00 | 62.00 | 61.70 | 61.70 | 61.70 | -0.32% | 13 |
| Sep 23, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 3.00% | - |
| Sep 22, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 3.26% | - |
| Sep 21, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -1.36% | 54 |
| Sep 18, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 6.69% | - |
| Sep 17, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 0.18% | - |
| Sep 16, 2026 | 54.80 | 55.60 | 54.80 | 55.20 | 55.20 | 0.55% | 57 |
| Sep 15, 2026 | 56.60 | 56.60 | 54.90 | 54.90 | 54.90 | -4.52% | 222 |
| Sep 14, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.03% | 20 |
| Sep 11, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 1.57% | - |
| Sep 10, 2026 | 57.30 | 57.60 | 57.20 | 57.20 | 57.20 | -2.22% | 37 |
| Sep 9, 2026 | 58.70 | 58.70 | 58.50 | 58.50 | 58.50 | 1.21% | 21 |
| Sep 8, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -1.03% | - |
| Sep 7, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -0.17% | - |
| Sep 4, 2026 | 58.90 | 58.90 | 58.50 | 58.50 | 58.50 | -0.34% | 102 |
| Sep 3, 2026 | 59.00 | 59.00 | 58.70 | 58.70 | 58.70 | - | - |
| Sep 2, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 1.03% | - |
| Sep 1, 2026 | 59.30 | 60.00 | 58.10 | 58.10 | 58.10 | -3.17% | 283 |
| Aug 31, 2026 | 60.30 | 62.80 | 60.00 | 60.00 | 60.00 | -1.15% | 136 |
| Aug 28, 2026 | 61.00 | 61.50 | 60.70 | 60.70 | 60.70 | 0.50% | 68 |
| Aug 27, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -1.95% | - |
| Aug 26, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.48% | - |
| Aug 25, 2026 | 62.20 | 62.20 | 61.90 | 61.90 | 61.90 | 0.81% | 32 |
| Aug 24, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -0.65% | - |
| Aug 21, 2026 | 61.90 | 61.90 | 61.80 | 61.80 | 61.80 | -0.48% | 15 |
| Aug 20, 2026 | 62.80 | 62.80 | 62.10 | 62.10 | 62.10 | 2.99% | - |
| Aug 19, 2026 | 61.80 | 61.80 | 60.30 | 60.30 | 60.30 | -1.15% | 100 |
| Aug 18, 2026 | 60.80 | 61.20 | 60.20 | 61.00 | 61.00 | -2.09% | 17 |
| Aug 17, 2026 | 63.10 | 64.00 | 62.30 | 62.30 | 62.30 | -3.26% | 90 |