Cosmo N.V. (LON:0RGI)
London · Delayed Price · Currency is GBP · Price in CHF 55.67
-1.33 (-2.34%)
Sep 3, 2026, 5:08 PM GMT
LON:0RGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 55.20 | 57.05 | 54.80 | 55.70 | 55.70 | 0.13% | 3,592 |
| 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 |
| Jul 17, 2026 | 63.10 | 63.40 | 61.70 | 63.20 | 63.20 | -0.11% | 1,764 |
| Jul 16, 2026 | 64.00 | 64.00 | 62.95 | 63.27 | 63.27 | -1.02% | 674 |
| Jul 15, 2026 | 63.30 | 64.20 | 63.00 | 63.92 | 63.92 | 1.76% | 1,666 |
| Jul 14, 2026 | 62.50 | 63.30 | 62.40 | 62.82 | 62.82 | -1.67% | 2,630 |
| Jul 13, 2026 | 65.40 | 67.90 | 63.50 | 63.89 | 63.88 | -0.86% | 2,853 |
| Jul 10, 2026 | 64.80 | 65.70 | 64.00 | 64.44 | 64.44 | -1.30% | 26,166 |
| Jul 9, 2026 | 65.60 | 66.00 | 65.10 | 65.29 | 65.29 | 0.37% | 2,873 |
| Jul 8, 2026 | 66.90 | 66.90 | 65.00 | 65.05 | 65.05 | -3.49% | 1,763 |
| Jul 7, 2026 | 67.70 | 67.85 | 67.10 | 67.40 | 67.40 | -0.23% | 286 |
| Jul 6, 2026 | 70.70 | 70.70 | 66.70 | 67.56 | 67.56 | -3.10% | 41,590 |
| Jul 3, 2026 | 68.80 | 70.40 | 68.65 | 69.72 | 69.72 | 2.01% | 3,154 |
| Jul 2, 2026 | 66.80 | 68.70 | 66.00 | 68.35 | 68.35 | 2.98% | 29,357 |
| Jul 1, 2026 | 66.50 | 67.00 | 65.85 | 66.37 | 66.37 | -0.60% | 4,434 |
| Jun 30, 2026 | 67.10 | 67.90 | 66.20 | 66.77 | 66.77 | 1.03% | 2,879 |
| Jun 29, 2026 | 67.00 | 67.70 | 66.00 | 66.09 | 66.08 | 0.85% | 3,033 |
| Jun 26, 2026 | 66.30 | 67.30 | 64.90 | 65.53 | 65.53 | -1.45% | 3,170 |
| Jun 25, 2026 | 66.50 | 67.60 | 66.00 | 66.49 | 66.49 | -2.16% | 48,937 |