Cosmo N.V. (LON:0RGI)
London · Delayed Price · Currency is GBP · Price in CHF 55.70
-1.70 (-2.96%)
Sep 25, 2026, 4:19 PM GMT
LON:0RGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 58.00 | 58.00 | 55.70 | 55.70 | 55.70 | -2.96% | 807 |
| 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% | 2,283 |
| Sep 21, 2026 | 56.50 | 56.90 | 54.90 | 56.90 | 56.90 | 1.97% | 1,042 |
| 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 |
| Sep 1, 2026 | 55.70 | 56.40 | 54.80 | 55.63 | 55.63 | 0.25% | 7,221 |
| Aug 31, 2026 | 58.80 | 59.00 | 55.49 | 55.49 | 55.49 | -3.45% | 4,265 |
| Aug 28, 2026 | 58.50 | 58.50 | 56.60 | 57.47 | 57.47 | 0.43% | 1,956 |
| Aug 27, 2026 | 57.00 | 57.45 | 56.50 | 57.23 | 57.23 | -0.80% | 6,346 |
| Aug 26, 2026 | 58.60 | 58.60 | 57.20 | 57.69 | 57.69 | -1.26% | 3,027 |
| Aug 25, 2026 | 58.30 | 58.70 | 57.70 | 58.42 | 58.42 | 0.57% | 1,233 |
| Aug 24, 2026 | 57.90 | 58.80 | 57.30 | 58.09 | 58.09 | 0.56% | 8,324 |
| Aug 21, 2026 | 58.20 | 59.30 | 57.40 | 57.77 | 57.77 | -1.02% | 456 |
| Aug 20, 2026 | 58.70 | 58.70 | 58.00 | 58.36 | 58.36 | 0.55% | 772 |
| Aug 19, 2026 | 57.00 | 58.70 | 57.00 | 58.04 | 58.04 | 2.10% | 7,966 |
| Aug 18, 2026 | 59.50 | 59.50 | 56.80 | 56.85 | 56.85 | -3.53% | 4,336 |
| Aug 17, 2026 | 58.50 | 59.50 | 58.00 | 58.93 | 58.93 | 0.40% | 4,348 |
| Aug 14, 2026 | 60.00 | 60.50 | 58.70 | 58.70 | 58.70 | -2.17% | 5,627 |
| Aug 13, 2026 | 60.70 | 61.90 | 60.00 | 60.00 | 60.00 | -1.76% | 8,554 |
| Aug 12, 2026 | 62.00 | 62.00 | 60.70 | 61.08 | 61.08 | -0.57% | 1,205 |
| Aug 11, 2026 | 61.10 | 62.20 | 61.00 | 61.42 | 61.42 | -0.93% | 18,044 |
| Aug 10, 2026 | 62.00 | 62.50 | 61.00 | 62.00 | 62.00 | 0.33% | 1,856 |
| Aug 7, 2026 | 61.60 | 62.30 | 61.00 | 61.80 | 61.80 | 0.98% | 702 |
| Aug 6, 2026 | 62.00 | 62.00 | 60.85 | 61.20 | 61.20 | 0.98% | 1,033 |
| Aug 5, 2026 | 60.00 | 60.90 | 60.00 | 60.60 | 60.60 | 1.63% | 3,425 |
| Aug 4, 2026 | 59.50 | 60.30 | 59.00 | 59.64 | 59.63 | 0.23% | 1,960 |
| Aug 3, 2026 | 61.10 | 61.10 | 58.10 | 59.50 | 59.50 | -2.75% | 3,718 |
| Jul 31, 2026 | 61.60 | 62.30 | 60.00 | 61.18 | 61.18 | 0.86% | 2,146 |
| Jul 30, 2026 | 61.90 | 63.50 | 60.40 | 60.66 | 60.66 | -2.91% | 2,407 |
| Jul 29, 2026 | 63.00 | 63.60 | 61.60 | 62.48 | 62.48 | -1.69% | 50,566 |
| Jul 28, 2026 | 62.50 | 64.30 | 62.50 | 63.56 | 63.56 | -0.05% | 1,140 |
| Jul 27, 2026 | 64.70 | 64.80 | 62.30 | 63.59 | 63.59 | -0.28% | 48,827 |
| Jul 24, 2026 | 68.60 | 68.60 | 63.59 | 63.77 | 63.77 | -6.32% | 107,726 |
| Jul 23, 2026 | 63.70 | 68.90 | 62.20 | 68.07 | 68.07 | 7.19% | 21,074 |
| Jul 22, 2026 | 63.50 | 64.40 | 62.80 | 63.50 | 63.50 | 0.84% | 1,357 |
| Jul 21, 2026 | 63.50 | 64.25 | 62.50 | 62.97 | 62.97 | 0.27% | 801 |
| Jul 20, 2026 | 63.70 | 64.00 | 62.20 | 62.80 | 62.80 | -0.64% | 1,772 |