Cosmo Pharmaceuticals N.V. (LON:0RGI)
London · Delayed Price · Currency is GBP · Price in CHF 106.60
-2.40 (-2.20%)
Jan 7, 2026, 5:06 PM GMT
Cosmo Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 107.80 | 109.00 | 106.20 | 106.60 | 106.60 | -2.20% | 2,827 |
| 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 |
| Nov 25, 2025 | 67.00 | 67.00 | 65.30 | 65.80 | 65.80 | -1.05% | 4,594 |
| Nov 24, 2025 | 67.00 | 67.30 | 66.10 | 66.50 | 66.50 | 0.16% | 31,806 |
| Nov 21, 2025 | 66.10 | 67.10 | 65.80 | 66.40 | 66.40 | -1.69% | 2,027 |
| Nov 20, 2025 | 67.90 | 68.30 | 67.20 | 67.54 | 67.54 | 3.27% | 1,299 |
| Nov 19, 2025 | 64.50 | 66.30 | 64.50 | 65.40 | 65.40 | 2.19% | 6,462 |
| Nov 18, 2025 | 64.00 | 64.80 | 64.00 | 64.00 | 64.00 | -1.84% | 576 |
| Nov 17, 2025 | 65.60 | 65.60 | 64.84 | 65.20 | 65.20 | 0.39% | 1,732 |
| Nov 14, 2025 | 65.00 | 65.45 | 64.51 | 64.95 | 64.95 | -0.56% | 4,052 |
| Nov 13, 2025 | 67.00 | 67.00 | 65.11 | 65.31 | 65.31 | 0.41% | 2,180 |
| Nov 12, 2025 | 62.30 | 65.70 | 62.30 | 65.05 | 65.05 | 1.05% | 10,350 |
| Nov 11, 2025 | 63.90 | 64.70 | 63.90 | 64.37 | 64.37 | 0.85% | 4,710 |
| Nov 10, 2025 | 63.00 | 64.30 | 62.40 | 63.83 | 63.83 | 2.93% | 3,407 |
| Nov 7, 2025 | 62.80 | 62.80 | 61.70 | 62.02 | 62.02 | -2.02% | 4,975 |
| Nov 6, 2025 | 64.05 | 64.05 | 62.50 | 63.30 | 63.30 | -1.59% | 208 |
| Nov 5, 2025 | 65.80 | 65.80 | 64.15 | 64.32 | 64.32 | -1.63% | 6,771 |
| 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 | 67.63 | 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 |