Cosmo N.V. (FRA:C43)
Germany · Delayed Price · Currency is EUR 100.00
-1.00 (-0.99%)
Last updated: Apr 24, 2026, 9:56 AM CET
FRA:C43 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 98.80 | 100.00 | 98.80 | 100.00 | - | -0.99% | - |
| Apr 23, 2026 | 102.40 | 102.40 | 101.00 | 101.00 | 98.90 | -2.88% | 6 |
| Apr 22, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 101.84 | -3.53% | 100 |
| Apr 21, 2026 | 107.80 | 107.80 | 107.80 | 107.80 | 105.56 | 0.75% | - |
| Apr 20, 2026 | 103.80 | 108.00 | 103.80 | 107.00 | 104.78 | 1.90% | 103 |
| Apr 17, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 102.82 | - | - |
| Apr 16, 2026 | 109.60 | 109.60 | 105.00 | 105.00 | 102.82 | -6.08% | 25 |
| Apr 15, 2026 | 111.80 | 111.80 | 111.80 | 111.80 | 109.48 | 5.67% | 150 |
| Apr 14, 2026 | 99.20 | 105.80 | 99.20 | 105.80 | 103.60 | 9.64% | 300 |
| Apr 13, 2026 | 98.30 | 98.30 | 96.50 | 96.50 | 94.49 | 0.31% | 20 |
| Apr 10, 2026 | 96.20 | 96.20 | 96.20 | 96.20 | 94.20 | -0.41% | - |
| Apr 9, 2026 | 96.60 | 96.60 | 96.60 | 96.60 | 94.59 | -1.63% | - |
| Apr 8, 2026 | 98.20 | 98.20 | 98.20 | 98.20 | 96.16 | 5.36% | - |
| Apr 7, 2026 | 95.90 | 95.90 | 92.00 | 93.20 | 91.26 | 0.22% | 334 |
| Apr 2, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 91.07 | -1.59% | - |
| Apr 1, 2026 | 91.50 | 94.50 | 91.50 | 94.50 | 92.54 | 8.00% | 1,073 |
| Mar 31, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 85.68 | 1.74% | - |
| Mar 30, 2026 | 87.00 | 87.00 | 86.00 | 86.00 | 84.21 | -2.27% | 40 |
| Mar 27, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 86.17 | 1.73% | - |
| Mar 26, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 84.70 | -2.26% | - |
| Mar 25, 2026 | 86.00 | 88.50 | 86.00 | 88.50 | 86.66 | 4.73% | 67 |
| Mar 24, 2026 | 87.50 | 87.50 | 84.50 | 84.50 | 82.74 | -3.43% | 12 |
| Mar 23, 2026 | 84.50 | 88.00 | 84.50 | 87.50 | 85.68 | 6.71% | 383 |
| Mar 20, 2026 | 86.00 | 86.00 | 82.00 | 82.00 | 80.30 | -6.29% | 98 |
| Mar 19, 2026 | 86.00 | 87.50 | 86.00 | 87.50 | 85.68 | -3.85% | 22 |
| Mar 18, 2026 | 92.50 | 92.50 | 91.00 | 91.00 | 89.11 | -1.62% | 1 |
| Mar 17, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 90.58 | -1.60% | 6 |
| Mar 16, 2026 | 95.00 | 95.00 | 94.00 | 94.00 | 92.05 | -3.59% | 400 |
| Mar 13, 2026 | 98.00 | 98.00 | 96.50 | 97.50 | 95.47 | -3.47% | 184 |
| Mar 12, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 98.90 | -6.48% | 38 |
| Mar 11, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 105.75 | - | - |
| Mar 10, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 105.75 | 2.86% | - |
| Mar 9, 2026 | 111.00 | 111.00 | 100.00 | 105.00 | 102.82 | -9.48% | 531 |
| Mar 6, 2026 | 118.00 | 118.00 | 116.00 | 116.00 | 113.59 | -2.52% | 105 |
| Mar 5, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 116.53 | - | - |
| Mar 4, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 116.53 | -1.65% | 20 |
| Mar 3, 2026 | 123.00 | 123.00 | 119.00 | 121.00 | 118.48 | -3.20% | 138 |
| Mar 2, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 122.40 | -2.34% | - |
| Feb 27, 2026 | 127.00 | 128.00 | 126.00 | 128.00 | 125.34 | -1.54% | 397 |
| Feb 26, 2026 | 127.00 | 130.00 | 127.00 | 130.00 | 127.30 | 0.78% | 65 |
| Feb 25, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 126.32 | 2.38% | 15 |
| Feb 24, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 123.38 | -0.79% | - |
| Feb 23, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 124.36 | -3.05% | 43 |
| Feb 20, 2026 | 135.00 | 135.00 | 130.00 | 131.00 | 128.28 | -2.96% | 163 |
| Feb 19, 2026 | 135.00 | 136.00 | 135.00 | 135.00 | 132.19 | 5.47% | 40 |
| Feb 18, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 125.34 | 2.40% | - |
| Feb 17, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 122.40 | -0.79% | - |
| Feb 16, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 123.38 | 0.80% | 54 |
| Feb 13, 2026 | 126.00 | 126.00 | 125.00 | 125.00 | 122.40 | -0.79% | 200 |
| Feb 12, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 123.38 | -0.79% | - |