Cosmo N.V. (FRA:C43)
Germany · Delayed Price · Currency is EUR 78.00
0.00 (0.00%)
Last updated: Jun 3, 2026, 9:31 AM CET
FRA:C43 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 18, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -1.68% | - |
| May 15, 2026 | 82.20 | 83.50 | 82.20 | 83.50 | 83.50 | 1.83% | 2 |
| May 14, 2026 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 1.11% | - |
| May 13, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.25% | - |
| May 12, 2026 | 80.10 | 80.90 | 80.10 | 80.90 | 80.90 | -0.61% | 20 |
| May 11, 2026 | 80.10 | 81.40 | 80.10 | 81.40 | 81.40 | 1.12% | 1 |
| May 8, 2026 | 82.40 | 82.40 | 80.50 | 80.50 | 80.50 | -3.59% | 23 |
| May 7, 2026 | 84.00 | 84.40 | 81.80 | 83.50 | 83.50 | -1.76% | 199 |
| May 6, 2026 | 84.20 | 85.00 | 84.20 | 85.00 | 85.00 | -0.23% | 62 |
| May 5, 2026 | 86.60 | 86.60 | 85.20 | 85.20 | 85.20 | -3.07% | 31 |
| May 4, 2026 | 88.80 | 90.10 | 87.90 | 87.90 | 87.90 | -0.79% | 270 |
| Apr 30, 2026 | 89.00 | 89.00 | 88.50 | 88.60 | 88.60 | -1.45% | 205 |
| Apr 29, 2026 | 93.70 | 93.70 | 89.90 | 89.90 | 89.90 | -7.89% | 106 |
| Apr 28, 2026 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | -2.30% | - |
| Apr 27, 2026 | 98.80 | 99.90 | 98.80 | 99.90 | 99.90 | -0.10% | 4 |
| Apr 24, 2026 | 98.80 | 100.00 | 98.80 | 100.00 | 100.00 | 1.11% | 500 |
| 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 |