Cosmo Pharmaceuticals N.V. (LON:0RGI)
London · Delayed Price · Currency is GBP · Price in CHF 80.20
+0.21 (0.27%)
At close: Mar 27, 2026
LON:0RGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 82.00 | 82.00 | 80.20 | 80.20 | 80.20 | 0.27% | 731 |
| Mar 26, 2026 | 80.20 | 80.70 | 78.50 | 79.99 | 79.99 | -0.78% | 2,161 |
| Mar 25, 2026 | 78.00 | 81.40 | 77.80 | 80.61 | 80.61 | 4.04% | 18,269 |
| Mar 24, 2026 | 78.90 | 79.50 | 75.60 | 77.49 | 77.48 | -2.78% | 22,661 |
| Mar 23, 2026 | 75.00 | 80.60 | 74.60 | 79.70 | 79.70 | 5.15% | 3,215 |
| Mar 20, 2026 | 79.80 | 80.20 | 75.79 | 75.80 | 75.80 | -4.05% | 36,954 |
| Mar 19, 2026 | 79.30 | 80.00 | 77.70 | 79.00 | 79.00 | -3.13% | 6,144 |
| Mar 18, 2026 | 84.50 | 85.00 | 79.80 | 81.55 | 81.55 | -2.41% | 5,132 |
| Mar 17, 2026 | 85.40 | 85.40 | 82.70 | 83.56 | 83.56 | -1.77% | 4,270 |
| Mar 16, 2026 | 89.80 | 89.80 | 83.80 | 85.07 | 85.07 | -2.62% | 10,014 |
| Mar 13, 2026 | 89.50 | 89.70 | 86.50 | 87.35 | 87.35 | -3.49% | 6,577 |
| Mar 12, 2026 | 93.40 | 93.40 | 89.10 | 90.52 | 90.52 | -3.98% | 3,254 |
| Mar 11, 2026 | 97.60 | 97.60 | 93.20 | 94.27 | 94.27 | -3.41% | 7,569 |
| Mar 10, 2026 | 98.50 | 100.00 | 96.80 | 97.59 | 97.59 | -0.61% | 15,075 |
| Mar 9, 2026 | 98.00 | 100.00 | 89.80 | 98.19 | 98.19 | -7.97% | 14,326 |
| Mar 6, 2026 | 108.00 | 108.20 | 104.20 | 106.70 | 106.70 | -3.09% | 5,719 |
| Mar 5, 2026 | 110.80 | 111.40 | 107.80 | 110.10 | 110.10 | 0.19% | 4,930 |
| Mar 4, 2026 | 110.80 | 110.80 | 107.60 | 109.89 | 109.88 | 0.67% | 7,764 |
| Mar 3, 2026 | 113.80 | 113.80 | 108.80 | 109.15 | 109.15 | -4.76% | 8,510 |
| Mar 2, 2026 | 110.20 | 115.20 | 110.00 | 114.60 | 114.60 | -0.69% | 3,653 |
| Feb 27, 2026 | 119.80 | 119.80 | 114.00 | 115.40 | 115.40 | -1.20% | 1,002 |
| Feb 26, 2026 | 115.60 | 116.80 | 114.60 | 116.80 | 116.80 | -0.50% | 7,588 |
| Feb 25, 2026 | 120.00 | 120.00 | 116.00 | 117.39 | 117.39 | 0.33% | 2,557 |
| Feb 24, 2026 | 115.60 | 118.00 | 112.60 | 117.00 | 117.00 | 0.66% | 2,706 |
| Feb 23, 2026 | 118.80 | 118.80 | 115.60 | 116.24 | 116.24 | -2.48% | 3,394 |
| Feb 20, 2026 | 122.20 | 124.00 | 117.60 | 119.20 | 119.20 | -1.26% | 2,206 |
| Feb 19, 2026 | 121.00 | 124.00 | 120.30 | 120.72 | 120.72 | -2.15% | 4,366 |
| Feb 18, 2026 | 117.40 | 124.60 | 116.60 | 123.38 | 123.38 | 6.73% | 5,273 |
| Feb 17, 2026 | 116.00 | 117.60 | 114.40 | 115.60 | 115.60 | 0.39% | 2,309 |
| Feb 16, 2026 | 116.00 | 117.00 | 114.20 | 115.16 | 115.16 | 0.30% | 2,309 |
| Feb 13, 2026 | 115.00 | 116.20 | 112.40 | 114.82 | 114.82 | -0.86% | 4,980 |
| Feb 12, 2026 | 116.00 | 117.00 | 115.20 | 115.81 | 115.81 | 0.36% | 29,481 |
| 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 |