Cosmo N.V. (LON:0RGI)
London · Delayed Price · Currency is GBP · Price in CHF 71.54
-2.04 (-2.77%)
Jun 3, 2026, 5:08 PM GMT
LON:0RGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 71.90 | 72.10 | 70.50 | 71.70 | - | -2.55% | 190 |
| Jun 2, 2026 | 75.10 | 75.20 | 71.60 | 73.58 | 73.58 | -2.47% | 2,015 |
| Jun 1, 2026 | 78.00 | 79.60 | 75.00 | 75.44 | 75.44 | -3.30% | 8,699 |
| May 29, 2026 | 79.80 | 79.80 | 77.50 | 78.01 | 78.01 | -1.88% | 2,487 |
| May 28, 2026 | 79.40 | 80.60 | 78.30 | 79.50 | 79.50 | -1.73% | 1,481 |
| May 27, 2026 | 81.90 | 81.90 | 79.10 | 80.90 | 80.90 | 2.80% | 2,959 |
| May 26, 2026 | 79.40 | 79.40 | 78.50 | 78.70 | 78.70 | 0.77% | 2,942 |
| May 22, 2026 | 79.30 | 79.30 | 77.70 | 78.10 | 78.10 | -0.76% | 1,875 |
| May 21, 2026 | 79.60 | 79.60 | 78.40 | 78.70 | 78.70 | 0.48% | 3,224 |
| May 20, 2026 | 76.50 | 79.50 | 76.50 | 78.32 | 78.32 | 1.06% | 4,533 |
| May 19, 2026 | 76.50 | 77.55 | 76.10 | 77.50 | 77.50 | 1.72% | 3,576 |
| May 18, 2026 | 75.90 | 77.10 | 74.70 | 76.19 | 76.19 | -0.41% | 2,171 |
| May 15, 2026 | 74.20 | 77.10 | 74.20 | 76.50 | 76.50 | 3.10% | 55,000 |
| May 13, 2026 | 76.00 | 79.50 | 73.70 | 74.20 | 74.20 | -1.33% | 44,302 |
| May 12, 2026 | 73.40 | 75.60 | 72.50 | 75.20 | 75.20 | 2.45% | 37,350 |
| May 11, 2026 | 73.50 | 74.60 | 72.40 | 73.40 | 73.40 | -0.44% | 58,541 |
| May 8, 2026 | 76.20 | 78.20 | 73.19 | 73.73 | 73.73 | -5.38% | 3,412 |
| May 7, 2026 | 76.00 | 78.40 | 74.90 | 77.92 | 77.92 | 1.23% | 10,582 |
| May 6, 2026 | 77.00 | 77.90 | 76.20 | 76.97 | 76.97 | 0.42% | 3,096 |
| May 5, 2026 | 81.90 | 81.90 | 75.50 | 76.65 | 76.65 | -5.59% | 38,024 |
| May 4, 2026 | 82.00 | 84.00 | 79.90 | 81.19 | 81.19 | -0.29% | 3,642 |
| Apr 30, 2026 | 81.10 | 83.10 | 81.10 | 81.43 | 81.43 | -3.22% | 2,539 |
| Apr 29, 2026 | 87.90 | 87.90 | 82.60 | 84.13 | 84.13 | -3.91% | 11,368 |
| Apr 28, 2026 | 91.40 | 93.40 | 86.50 | 87.56 | 87.56 | -4.31% | 11,648 |
| Apr 27, 2026 | 90.60 | 91.80 | 90.30 | 91.50 | 91.50 | 1.05% | 2,444 |
| Apr 24, 2026 | 93.00 | 93.70 | 90.00 | 90.55 | 90.55 | -2.49% | 3,071 |
| Apr 23, 2026 | 99.00 | 99.00 | 92.90 | 94.80 | 92.86 | 0.78% | 1,630 |
| Apr 22, 2026 | 96.40 | 96.40 | 92.90 | 94.06 | 92.14 | -2.44% | 2,776 |
| Apr 21, 2026 | 97.50 | 99.00 | 95.00 | 96.41 | 94.44 | -1.49% | 2,986 |
| Apr 20, 2026 | 97.00 | 99.50 | 95.40 | 97.87 | 95.87 | 0.23% | 3,046 |
| Apr 17, 2026 | 98.10 | 98.50 | 95.50 | 97.65 | 95.65 | -0.40% | 8,654 |
| Apr 16, 2026 | 101.40 | 101.60 | 96.50 | 98.04 | 96.04 | -3.31% | 5,356 |
| Apr 15, 2026 | 104.80 | 111.20 | 99.80 | 101.40 | 99.33 | 6.07% | 35,304 |
| Apr 14, 2026 | 92.20 | 95.80 | 92.20 | 95.60 | 93.65 | 3.97% | 1,886 |
| Apr 13, 2026 | 91.40 | 92.35 | 90.10 | 91.95 | 90.07 | 0.97% | 1,299 |
| Apr 10, 2026 | 89.70 | 91.90 | 89.70 | 91.07 | 89.21 | 3.41% | 2,525 |
| Apr 9, 2026 | 88.00 | 89.80 | 86.70 | 88.07 | 86.27 | -1.87% | 3,168 |
| Apr 8, 2026 | 89.80 | 91.90 | 88.40 | 89.75 | 87.92 | 4.60% | 2,768 |
| Apr 7, 2026 | 88.00 | 89.00 | 84.70 | 85.80 | 84.05 | -1.27% | 3,267 |
| Apr 2, 2026 | 86.50 | 87.25 | 84.40 | 86.90 | 85.13 | 0.82% | 12,248 |
| Apr 1, 2026 | 85.00 | 87.10 | 84.80 | 86.20 | 84.43 | 5.76% | 31,372 |
| Mar 31, 2026 | 81.70 | 83.80 | 80.70 | 81.50 | 79.83 | 1.12% | 965 |
| Mar 30, 2026 | 83.00 | 83.00 | 78.90 | 80.60 | 78.95 | 0.50% | 1,041 |
| Mar 27, 2026 | 82.00 | 82.00 | 80.20 | 80.20 | 78.56 | 0.27% | 2,297 |
| Mar 26, 2026 | 80.20 | 80.70 | 78.50 | 79.99 | 78.35 | -0.78% | 2,161 |
| Mar 25, 2026 | 78.00 | 81.40 | 77.80 | 80.61 | 78.97 | 4.04% | 18,269 |
| Mar 24, 2026 | 78.90 | 79.50 | 75.60 | 77.49 | 75.90 | -2.78% | 22,661 |
| Mar 23, 2026 | 75.00 | 80.60 | 74.60 | 79.70 | 78.07 | 5.15% | 3,215 |
| Mar 20, 2026 | 79.80 | 80.20 | 75.79 | 75.80 | 74.25 | -4.05% | 36,954 |
| Mar 19, 2026 | 79.30 | 80.00 | 77.70 | 79.00 | 77.39 | -3.13% | 6,144 |