Cosmo Pharmaceuticals N.V. (LON:0RGI)
London · Delayed Price · Currency is GBP · Price in CHF 116.00
+0.60 (0.52%)
Feb 12, 2026, 5:04 PM GMT
Cosmo Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 117.00 | 117.00 | 114.40 | 115.40 | 115.40 | -1.85% | 43,766 |
| Feb 10, 2026 | 118.00 | 118.60 | 116.40 | 117.57 | 117.57 | 0.82% | 3,046 |
| Feb 9, 2026 | 115.00 | 117.20 | 114.80 | 116.61 | 116.61 | 1.94% | 2,729 |
| Feb 6, 2026 | 114.80 | 115.00 | 111.60 | 114.40 | 114.40 | -0.35% | 1,820 |
| Feb 5, 2026 | 122.00 | 122.00 | 114.00 | 114.80 | 114.80 | -8.34% | 8,257 |
| Feb 4, 2026 | 124.80 | 126.80 | 122.60 | 125.25 | 125.25 | 0.36% | 5,202 |
| Feb 3, 2026 | 121.00 | 129.60 | 120.20 | 124.80 | 124.80 | 7.07% | 13,897 |
| Feb 2, 2026 | 115.00 | 117.60 | 114.00 | 116.56 | 116.56 | 1.89% | 12,396 |
| Jan 30, 2026 | 117.00 | 117.00 | 114.40 | 114.40 | 114.40 | 0.40% | 5,045 |
| Jan 29, 2026 | 115.40 | 115.40 | 113.00 | 113.94 | 113.94 | -2.78% | 22,263 |
| Jan 28, 2026 | 117.00 | 118.00 | 115.00 | 117.20 | 117.20 | -0.68% | 3,581 |
| Jan 27, 2026 | 114.80 | 119.40 | 114.00 | 118.00 | 118.00 | 3.51% | 3,613 |
| Jan 26, 2026 | 113.40 | 115.80 | 112.20 | 114.00 | 114.00 | 0.03% | 3,869 |
| Jan 23, 2026 | 117.00 | 117.20 | 113.20 | 113.97 | 113.97 | -1.65% | 7,040 |
| Jan 22, 2026 | 114.20 | 117.20 | 113.80 | 115.88 | 115.88 | 1.95% | 4,350 |
| Jan 21, 2026 | 112.20 | 115.40 | 111.60 | 113.67 | 113.67 | 1.12% | 3,804 |
| Jan 20, 2026 | 111.20 | 114.80 | 109.00 | 112.41 | 112.41 | 0.98% | 2,103 |
| Jan 19, 2026 | 111.00 | 111.80 | 109.20 | 111.32 | 111.32 | -1.66% | 13,352 |
| Jan 16, 2026 | 107.40 | 113.40 | 107.40 | 113.20 | 113.20 | 5.00% | 14,647 |
| Jan 15, 2026 | 107.20 | 109.80 | 107.00 | 107.80 | 107.80 | 3.46% | 11,975 |
| Jan 14, 2026 | 104.20 | 107.80 | 103.40 | 104.20 | 104.20 | -1.50% | 6,436 |
| Jan 13, 2026 | 108.00 | 108.80 | 103.40 | 105.79 | 105.79 | -1.75% | 28,997 |
| Jan 12, 2026 | 109.00 | 109.00 | 107.00 | 107.68 | 107.68 | -0.05% | 4,813 |
| Jan 9, 2026 | 110.00 | 110.00 | 107.00 | 107.73 | 107.73 | -1.08% | 3,093 |
| Jan 8, 2026 | 108.80 | 110.20 | 108.20 | 108.91 | 108.91 | 0.85% | 2,952 |
| Jan 7, 2026 | 107.80 | 109.00 | 106.20 | 108.00 | 108.00 | -0.92% | 3,742 |
| Jan 6, 2026 | 107.00 | 109.80 | 106.00 | 109.00 | 109.00 | 2.82% | 29,698 |
| Jan 5, 2026 | 107.20 | 110.00 | 104.80 | 106.01 | 106.01 | 0.77% | 11,062 |
| Dec 30, 2025 | 106.00 | 106.60 | 104.80 | 105.20 | 105.20 | -0.70% | 6,852 |
| Dec 29, 2025 | 105.20 | 106.80 | 105.00 | 105.94 | 105.94 | 1.15% | 3,718 |
| Dec 23, 2025 | 104.60 | 105.60 | 104.00 | 104.74 | 104.74 | 2.69% | 6,538 |
| Dec 22, 2025 | 100.60 | 104.00 | 100.00 | 102.00 | 102.00 | 1.80% | 14,524 |
| Dec 19, 2025 | 101.00 | 101.80 | 99.90 | 100.20 | 100.20 | 0.81% | 5,308 |
| Dec 18, 2025 | 96.50 | 101.00 | 96.40 | 99.40 | 99.40 | 2.05% | 2,505 |
| Dec 17, 2025 | 97.50 | 98.90 | 97.10 | 97.40 | 97.40 | -3.05% | 8,096 |
| Dec 16, 2025 | 98.00 | 101.00 | 97.50 | 100.47 | 100.47 | 3.05% | 6,363 |
| Dec 15, 2025 | 97.40 | 97.50 | 95.30 | 97.50 | 97.50 | 1.45% | 7,595 |
| Dec 12, 2025 | 96.30 | 97.10 | 94.40 | 96.11 | 96.11 | -0.47% | 6,193 |
| Dec 11, 2025 | 97.80 | 97.80 | 95.00 | 96.56 | 96.56 | -0.66% | 2,988 |
| Dec 10, 2025 | 97.20 | 98.70 | 94.60 | 97.20 | 97.20 | -0.92% | 6,313 |
| Dec 9, 2025 | 107.20 | 108.00 | 97.60 | 98.11 | 98.11 | -2.09% | 17,256 |
| Dec 8, 2025 | 95.90 | 105.60 | 95.20 | 100.20 | 100.20 | 10.30% | 20,409 |
| Dec 5, 2025 | 90.20 | 92.20 | 89.65 | 90.84 | 90.84 | 2.07% | 15,042 |
| Dec 4, 2025 | 79.40 | 89.00 | 78.70 | 89.00 | 89.00 | 15.36% | 23,328 |
| Dec 3, 2025 | 80.50 | 81.40 | 76.50 | 77.15 | 77.15 | 17.79% | 9,337 |
| Dec 2, 2025 | 66.30 | 66.30 | 64.90 | 65.50 | 65.50 | 3.81% | 5,611 |
| Dec 1, 2025 | 63.10 | 65.20 | 62.60 | 63.09 | 63.09 | 1.46% | 7,237 |
| Nov 28, 2025 | 63.70 | 63.70 | 61.90 | 62.19 | 62.19 | -2.53% | 2,447 |
| Nov 27, 2025 | 64.50 | 64.50 | 63.70 | 63.80 | 63.80 | -0.31% | 23,624 |
| Nov 26, 2025 | 66.50 | 66.50 | 64.00 | 64.00 | 64.00 | -2.74% | 759 |