Cosmo N.V. (FRA:C43)
Germany · Delayed Price · Currency is EUR 59.00
+3.70 (6.69%)
At close: Sep 18, 2026
FRA:C43 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -0.62% | - |
| Aug 13, 2026 | 65.20 | 65.20 | 64.80 | 64.80 | 64.80 | -0.15% | - |
| Aug 12, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | -0.92% | - |
| Aug 11, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.91% | 54 |
| Aug 10, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -0.15% | 54 |
| Aug 7, 2026 | 66.10 | 66.20 | 66.10 | 66.20 | 66.20 | 1.07% | 65 |
| Aug 6, 2026 | 65.30 | 65.50 | 65.30 | 65.50 | 65.50 | 2.50% | - |
| Aug 5, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 0.31% | - |
| Aug 4, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 0.47% | - |
| Aug 3, 2026 | 65.20 | 65.20 | 63.40 | 63.40 | 63.40 | -4.23% | 104 |
| Jul 31, 2026 | 66.20 | 66.30 | 66.20 | 66.20 | 66.20 | 1.69% | 7 |
| Jul 30, 2026 | 65.50 | 65.50 | 65.10 | 65.10 | 65.10 | -3.98% | 105 |
| Jul 29, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 0.74% | - |
| Jul 28, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -0.74% | - |
| 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 |