Cosmo N.V. (LON:0RGI)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 57.30
-1.50 (-2.55%)
Nov 10, 2026, 4:19 PM GMT
LON:0RGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 59.80 | 59.80 | 57.15 | 57.30 | 57.30 | -2.55% | 2,218 |
| Nov 9, 2026 | 56.80 | 59.70 | 56.30 | 58.80 | 58.80 | 4.07% | 878 |
| Nov 6, 2026 | 57.50 | 57.50 | 55.80 | 56.50 | 56.50 | -2.92% | 565 |
| Nov 5, 2026 | 61.10 | 61.10 | 57.90 | 58.20 | 58.20 | -3.16% | 2,623 |
| Nov 4, 2026 | 57.50 | 61.10 | 57.20 | 60.10 | 60.10 | 5.07% | 35,223 |
| Nov 3, 2026 | 55.00 | 57.30 | 54.80 | 57.20 | 57.20 | 3.25% | 412 |
| Nov 2, 2026 | 55.00 | 56.10 | 55.00 | 55.40 | 55.40 | -1.60% | 315 |
| Oct 30, 2026 | 57.00 | 57.40 | 56.20 | 56.30 | 56.30 | -1.83% | 877 |
| Oct 29, 2026 | 56.20 | 60.00 | 55.90 | 57.35 | 57.35 | 1.87% | 874 |
| Oct 28, 2026 | 55.50 | 56.50 | 54.90 | 56.30 | 56.30 | 2.18% | 783 |
| Oct 27, 2026 | 53.10 | 55.40 | 52.80 | 55.10 | 55.10 | 2.99% | 480 |
| Oct 26, 2026 | 53.40 | 54.10 | 53.00 | 53.50 | 53.50 | - | 660 |
| Oct 23, 2026 | 52.60 | 53.50 | 52.30 | 53.50 | 53.50 | 1.90% | 2,187 |
| Oct 22, 2026 | 52.80 | 53.40 | 52.50 | 52.50 | 52.50 | -1.13% | 501 |
| Oct 21, 2026 | 52.90 | 53.20 | 52.70 | 53.10 | 53.10 | - | 256 |
| Oct 20, 2026 | 51.50 | 53.10 | 51.50 | 53.10 | 53.10 | 2.91% | 902 |
| Oct 19, 2026 | 51.90 | 52.90 | 51.10 | 51.60 | 51.60 | -0.19% | 779 |
| Oct 16, 2026 | 52.00 | 52.40 | 51.25 | 51.70 | 51.70 | -0.19% | 1,446 |
| Oct 15, 2026 | 49.33 | 52.00 | 49.30 | 51.80 | 51.80 | 4.23% | 8,158 |
| Oct 14, 2026 | 49.55 | 50.30 | 49.40 | 49.70 | 49.70 | 1.02% | 1,664 |
| Oct 13, 2026 | 51.00 | 51.40 | 49.20 | 49.20 | 49.20 | -3.91% | 2,334 |
| Oct 12, 2026 | 51.50 | 52.30 | 51.00 | 51.20 | 51.20 | -0.39% | 320 |
| Oct 9, 2026 | 51.50 | 51.80 | 51.00 | 51.40 | 51.40 | 2.29% | 1,747 |
| Oct 8, 2026 | 51.40 | 51.40 | 50.20 | 50.25 | 50.25 | -3.55% | 399 |
| Oct 7, 2026 | 53.30 | 53.30 | 51.70 | 52.10 | 52.10 | -1.33% | 522 |
| Oct 6, 2026 | 53.90 | 54.90 | 52.70 | 52.80 | 52.80 | -0.19% | 129 |
| Oct 5, 2026 | 53.40 | 54.30 | 52.60 | 52.90 | 52.90 | 0.76% | 326 |
| Oct 2, 2026 | 52.90 | 53.80 | 52.50 | 52.50 | 52.50 | -1.32% | 1,260 |
| Oct 1, 2026 | 55.10 | 55.20 | 53.10 | 53.20 | 53.20 | -4.32% | 156 |
| Sep 30, 2026 | 56.40 | 56.90 | 54.90 | 55.60 | 55.60 | -1.16% | 2,305 |
| Sep 29, 2026 | 54.60 | 56.90 | 54.60 | 56.25 | 56.25 | 3.97% | 1,017 |
| Sep 28, 2026 | 57.50 | 57.50 | 54.10 | 54.10 | 54.10 | -2.87% | 1,490 |
| Sep 25, 2026 | 58.00 | 58.00 | 55.70 | 55.70 | 55.70 | -2.96% | 814 |
| Sep 24, 2026 | 59.20 | 59.40 | 57.40 | 57.40 | 57.40 | -1.29% | 1,804 |
| Sep 23, 2026 | 57.70 | 58.15 | 56.70 | 58.15 | 58.15 | 0.78% | 1,264 |
| Sep 22, 2026 | 56.70 | 58.00 | 55.30 | 57.70 | 57.70 | 1.41% | 2,303 |
| Sep 21, 2026 | 56.50 | 56.90 | 54.90 | 56.90 | 56.90 | 1.97% | 1,081 |
| Sep 18, 2026 | 56.00 | 57.00 | 54.70 | 55.80 | 55.80 | 1.01% | 8,155 |
| Sep 17, 2026 | 52.00 | 55.70 | 52.00 | 55.24 | 55.24 | 5.82% | 2,388 |
| Sep 16, 2026 | 51.90 | 53.00 | 51.70 | 52.20 | 52.20 | -2.06% | 2,718 |
| Sep 15, 2026 | 54.50 | 54.50 | 51.80 | 53.30 | 53.30 | -1.27% | 3,376 |
| Sep 14, 2026 | 55.00 | 55.10 | 53.50 | 53.99 | 53.99 | -1.14% | 2,688 |
| Sep 11, 2026 | 54.90 | 55.20 | 54.40 | 54.61 | 54.61 | 0.95% | 2,634 |
| Sep 10, 2026 | 54.20 | 54.90 | 54.10 | 54.10 | 54.10 | 0.42% | 4,757 |
| Sep 9, 2026 | 55.00 | 55.40 | 53.70 | 53.87 | 53.87 | -2.41% | 3,118 |
| Sep 8, 2026 | 54.90 | 55.70 | 54.10 | 55.20 | 55.20 | 0.64% | 4,619 |
| Sep 7, 2026 | 54.00 | 55.20 | 53.80 | 54.85 | 54.85 | 0.68% | 5,151 |
| Sep 4, 2026 | 55.70 | 55.70 | 54.20 | 54.48 | 54.48 | -1.85% | 7,744 |
| Sep 3, 2026 | 56.00 | 56.60 | 55.20 | 55.51 | 55.51 | -2.62% | 2,837 |
| Sep 2, 2026 | 55.20 | 57.05 | 54.80 | 57.00 | 57.00 | 2.47% | 8,241 |