Cosmo Pharmaceuticals N.V. (LON:0RGI)
London · Delayed Price · Currency is GBP · Price in CHF 67.29
-0.21 (-0.31%)
At close: Nov 3, 2025
Cosmo Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 65.80 | 65.80 | 64.30 | 64.30 | 64.30 | -1.67% | 5,919 |
| Nov 4, 2025 | 65.20 | 65.50 | 64.90 | 65.39 | 65.39 | -2.83% | 229 |
| Nov 3, 2025 | 67.40 | 67.55 | 66.50 | 67.29 | 67.29 | -0.31% | 462 |
| Oct 31, 2025 | 67.80 | 67.80 | 67.10 | 67.50 | 67.50 | -0.20% | 1,013 |
| Oct 30, 2025 | 67.30 | 67.90 | 67.30 | 67.64 | 67.64 | 0.72% | 927 |
| Oct 29, 2025 | 66.80 | 67.20 | 66.80 | 67.15 | 67.15 | -0.07% | 874 |
| Oct 28, 2025 | 67.70 | 68.10 | 67.20 | 67.20 | 67.20 | -0.90% | 2,366 |
| Oct 27, 2025 | 68.10 | 68.24 | 67.20 | 67.81 | 67.81 | -2.15% | 2,543 |
| Oct 24, 2025 | 69.30 | 69.30 | 68.50 | 69.30 | 69.30 | 0.60% | 2,266 |
| Oct 23, 2025 | 68.25 | 69.50 | 67.75 | 68.88 | 68.88 | 0.42% | 9,773 |
| Oct 22, 2025 | 68.20 | 68.65 | 67.40 | 68.60 | 68.60 | -0.43% | 5,853 |
| Oct 21, 2025 | 66.40 | 69.00 | 66.39 | 68.90 | 68.90 | 6.22% | 6,000 |
| Oct 20, 2025 | 65.70 | 65.70 | 64.30 | 64.86 | 64.86 | 0.24% | 6,652 |
| Oct 17, 2025 | 65.10 | 65.80 | 64.20 | 64.71 | 64.71 | -1.37% | 564 |
| Oct 16, 2025 | 66.40 | 66.40 | 65.40 | 65.60 | 65.60 | -1.43% | 4,286 |
| Oct 15, 2025 | 67.30 | 67.30 | 66.20 | 66.55 | 66.55 | -0.40% | 2,259 |
| Oct 14, 2025 | 66.00 | 67.20 | 66.00 | 66.82 | 66.82 | -0.03% | 2,717 |
| Oct 13, 2025 | 68.00 | 69.00 | 66.50 | 66.84 | 66.84 | -0.33% | 5,405 |
| Oct 10, 2025 | 67.70 | 68.10 | 66.40 | 67.06 | 67.06 | -2.57% | 2,163 |
| Oct 9, 2025 | 69.90 | 69.90 | 68.40 | 68.82 | 68.82 | -1.26% | 1,431 |
| Oct 8, 2025 | 69.05 | 70.05 | 69.00 | 69.70 | 69.70 | 2.64% | 10,225 |
| Oct 7, 2025 | 69.00 | 69.50 | 67.90 | 67.91 | 67.91 | 0.60% | 1,065 |
| Oct 6, 2025 | 68.00 | 68.40 | 67.50 | 67.50 | 67.50 | -0.31% | 5,527 |
| Oct 3, 2025 | 67.50 | 68.80 | 67.30 | 67.71 | 67.71 | 0.01% | 918 |
| Oct 2, 2025 | 67.70 | 67.70 | 66.30 | 67.70 | 67.70 | 2.11% | 6,797 |
| Oct 1, 2025 | 62.00 | 66.35 | 62.00 | 66.31 | 66.31 | 3.12% | 3,122 |
| Sep 30, 2025 | 63.80 | 64.60 | 63.80 | 64.30 | 64.30 | 1.90% | 1,777 |
| Sep 29, 2025 | 63.80 | 63.80 | 62.70 | 63.10 | 63.10 | 0.48% | 2,059 |
| Sep 26, 2025 | 62.60 | 63.40 | 62.30 | 62.80 | 62.80 | -1.09% | 3,324 |
| Sep 25, 2025 | 64.20 | 64.25 | 63.49 | 63.49 | 63.49 | -2.78% | 886 |
| Sep 24, 2025 | 65.20 | 65.31 | 64.93 | 65.31 | 65.31 | -0.45% | 1,091 |
| Sep 23, 2025 | 65.80 | 66.15 | 65.50 | 65.60 | 65.60 | - | 1,496 |
| Sep 22, 2025 | 67.40 | 67.40 | 65.30 | 65.60 | 65.60 | -2.71% | 1,728 |
| Sep 19, 2025 | 67.10 | 67.80 | 67.09 | 67.43 | 67.43 | 0.72% | 4,818 |
| Sep 18, 2025 | 66.90 | 67.40 | 66.80 | 66.95 | 66.95 | -0.37% | 380 |
| Sep 17, 2025 | 66.65 | 67.20 | 66.60 | 67.20 | 67.20 | -0.82% | 1,117 |
| Sep 16, 2025 | 68.30 | 68.30 | 66.85 | 67.75 | 67.75 | -0.45% | 640 |
| Sep 15, 2025 | 67.70 | 68.70 | 67.20 | 68.06 | 68.06 | 0.79% | 4,756 |
| Sep 12, 2025 | 67.60 | 68.20 | 67.20 | 67.52 | 67.52 | 0.49% | 990 |
| 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% | - |