Cosmo Pharmaceuticals N.V. (LON:0RGI)
London · Delayed Price · Currency is GBP · Price in CHF 67.20
+0.16 (0.23%)
At close: Sep 11, 2025
Cosmo Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 67.60 | 68.20 | 67.20 | 67.30 | 67.30 | 0.15% | 726 |
| Sep 11, 2025 | 67.60 | 68.00 | 66.50 | 67.20 | 67.20 | 0.23% | 2,275 |
| Sep 10, 2025 | 66.70 | 67.70 | 66.60 | 67.04 | 67.04 | 0.86% | 2,502 |
| Sep 9, 2025 | 65.00 | 66.60 | 65.00 | 66.47 | 66.47 | 1.04% | 1,353 |
| Sep 8, 2025 | 65.70 | 65.90 | 65.57 | 65.79 | 65.79 | 0.02% | 1,444 |
| Sep 5, 2025 | 66.00 | 66.05 | 65.30 | 65.77 | 65.77 | 0.88% | 1,229 |
| Sep 4, 2025 | 64.90 | 65.20 | 64.60 | 65.20 | 65.20 | 0.51% | 1,740 |
| Sep 3, 2025 | 65.30 | 65.30 | 64.50 | 64.87 | 64.87 | 0.79% | 1,926 |
| Sep 2, 2025 | 65.50 | 66.00 | 63.70 | 64.36 | 64.36 | -1.10% | 3,468 |
| Sep 1, 2025 | 63.50 | 65.50 | 63.50 | 65.08 | 65.08 | 3.46% | 9,714 |
| Aug 29, 2025 | 62.50 | 62.90 | 62.45 | 62.90 | 62.90 | 0.48% | 1,043 |
| Aug 28, 2025 | 61.10 | 62.80 | 61.10 | 62.60 | 62.60 | 2.29% | - |
| Aug 27, 2025 | 60.00 | 61.90 | 60.00 | 61.20 | 61.20 | 4.97% | 147 |
| Aug 26, 2025 | 58.20 | 58.80 | 58.10 | 58.30 | 58.30 | -0.60% | 1,157 |
| Aug 25, 2025 | 58.00 | 58.70 | 57.90 | 58.65 | 58.65 | 1.12% | 1,390 |
| Aug 22, 2025 | 55.40 | 58.00 | 55.30 | 58.00 | 58.00 | 3.76% | 381 |
| Aug 21, 2025 | 56.50 | 56.50 | 55.70 | 55.90 | 55.90 | 0.18% | 90 |
| Aug 20, 2025 | 56.10 | 56.10 | 55.80 | 55.80 | 55.80 | -2.79% | 46 |
| Aug 19, 2025 | 57.20 | 57.40 | 56.65 | 57.40 | 57.40 | - | 423 |
| Aug 18, 2025 | 56.70 | 57.40 | 56.70 | 57.40 | 57.40 | 2.50% | 64 |
| Aug 15, 2025 | 56.30 | 56.30 | 55.70 | 56.00 | 56.00 | 0.18% | 769 |
| Aug 14, 2025 | 56.80 | 56.80 | 55.90 | 55.90 | 55.90 | -0.71% | 168 |
| Aug 13, 2025 | 57.10 | 57.10 | 56.30 | 56.30 | 56.30 | 1.99% | 124 |
| Aug 12, 2025 | 55.20 | 55.20 | 55.00 | 55.20 | 55.20 | -1.08% | 31 |
| Aug 11, 2025 | 56.40 | 56.40 | 55.50 | 55.80 | 55.80 | -0.89% | 150 |
| Aug 8, 2025 | 57.50 | 57.50 | 56.10 | 56.30 | 56.30 | 1.08% | 873 |
| Aug 7, 2025 | 55.30 | 55.90 | 55.30 | 55.70 | 55.70 | 2.77% | 1,046 |
| Aug 6, 2025 | 55.60 | 56.20 | 53.60 | 54.20 | 54.20 | -2.34% | 450 |
| Aug 5, 2025 | 56.25 | 56.25 | 55.35 | 55.50 | 55.50 | -0.72% | 132 |
| Aug 4, 2025 | 56.60 | 57.25 | 55.90 | 55.90 | 55.90 | -5.73% | 1,132 |
| Jul 31, 2025 | 60.30 | 61.30 | 58.70 | 59.30 | 59.30 | -1.34% | 3,879 |
| Jul 30, 2025 | 61.20 | 61.20 | 60.10 | 60.10 | 60.10 | -2.28% | 289 |
| Jul 29, 2025 | 62.80 | 62.80 | 61.50 | 61.50 | 61.50 | -3.91% | 1,089 |
| Jul 28, 2025 | 63.20 | 64.50 | 63.20 | 64.00 | 64.00 | 2.24% | 1,039 |
| Jul 25, 2025 | 62.20 | 63.70 | 62.10 | 62.60 | 62.60 | -1.57% | 68 |
| Jul 24, 2025 | 61.00 | 63.60 | 61.00 | 63.60 | 63.60 | 4.26% | 819 |
| Jul 23, 2025 | 64.00 | 64.00 | 60.50 | 61.00 | 61.00 | -3.33% | 479 |
| Jul 22, 2025 | 61.00 | 63.40 | 61.00 | 63.10 | 63.10 | 1.77% | 91 |
| Jul 21, 2025 | 62.30 | 62.30 | 61.10 | 62.00 | 62.00 | 1.81% | 764 |
| Jul 18, 2025 | 62.00 | 62.10 | 60.85 | 60.90 | 60.90 | -1.22% | 686 |
| Jul 17, 2025 | 62.20 | 62.20 | 61.20 | 61.65 | 61.65 | -1.04% | 202 |
| Jul 16, 2025 | 62.50 | 62.70 | 62.30 | 62.30 | 62.30 | 0.48% | 205 |
| Jul 15, 2025 | 61.00 | 62.20 | 61.00 | 62.00 | 62.00 | 1.31% | 1,010 |
| Jul 14, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -1.45% | 35 |
| Jul 11, 2025 | 61.00 | 62.55 | 61.00 | 62.10 | 62.10 | 0.32% | 486 |
| Jul 10, 2025 | 61.90 | 61.90 | 61.70 | 61.90 | 61.90 | 0.32% | 127 |
| Jul 9, 2025 | 61.20 | 61.70 | 61.00 | 61.70 | 61.70 | - | 2,926 |
| Jul 8, 2025 | 60.80 | 61.70 | 60.80 | 61.70 | 61.70 | 0.98% | 92 |
| Jul 7, 2025 | 61.90 | 62.10 | 60.80 | 61.10 | 61.10 | -1.45% | 1,619 |
| Jul 4, 2025 | 60.30 | 62.10 | 59.70 | 62.00 | 62.00 | 4.55% | 2,538 |