Cosmo Pharmaceuticals N.V. (CMOPF)
OTCMKTS · Delayed Price · Currency is USD
102.31
-0.62 (-0.60%)
At close: Mar 27, 2026
CMOPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 102.31 | 102.31 | 102.31 | 102.31 | 102.31 | -0.60% | 1 |
| Mar 26, 2026 | 104.00 | 104.00 | 102.93 | 102.93 | 102.93 | -0.84% | 65 |
| Mar 25, 2026 | 101.25 | 103.80 | 101.25 | 103.80 | 103.80 | 9.86% | 34 |
| Mar 24, 2026 | 98.44 | 98.44 | 94.48 | 94.48 | 94.48 | -6.87% | 180 |
| Mar 23, 2026 | 101.84 | 107.01 | 100.59 | 101.45 | 101.45 | 6.58% | 99 |
| Mar 20, 2026 | 97.00 | 97.00 | 95.19 | 95.19 | 95.19 | -5.99% | 4,796 |
| Mar 19, 2026 | 100.00 | 102.19 | 96.15 | 101.25 | 101.25 | -1.20% | 713 |
| Mar 18, 2026 | 103.87 | 103.87 | 99.86 | 102.48 | 102.48 | -2.95% | 453 |
| Mar 17, 2026 | 107.04 | 111.60 | 105.22 | 105.60 | 105.60 | -2.20% | 197 |
| Mar 16, 2026 | 111.00 | 112.00 | 103.90 | 107.98 | 107.98 | -1.70% | 464 |
| Mar 13, 2026 | 116.08 | 116.45 | 109.85 | 109.85 | 109.85 | -5.13% | 293 |
| Mar 12, 2026 | 117.00 | 121.30 | 115.79 | 115.79 | 115.79 | -4.86% | 200 |
| Mar 11, 2026 | 127.33 | 127.33 | 118.08 | 121.70 | 121.70 | -5.23% | 107 |
| Mar 10, 2026 | 122.50 | 128.41 | 122.50 | 128.41 | 128.41 | 5.04% | 123 |
| Mar 9, 2026 | 120.19 | 127.71 | 118.00 | 122.25 | 122.25 | -10.71% | 818 |
| Mar 6, 2026 | 134.42 | 136.91 | 134.42 | 136.91 | 136.91 | -0.93% | 113 |
| Mar 5, 2026 | 136.59 | 138.19 | 136.59 | 138.19 | 138.19 | -3.70% | 15 |
| Mar 4, 2026 | 142.75 | 143.50 | 142.75 | 143.50 | 143.50 | 0.55% | 101 |
| Mar 3, 2026 | 145.00 | 147.13 | 133.15 | 142.71 | 142.71 | -1.58% | 189 |
| Mar 2, 2026 | 145.01 | 145.01 | 145.01 | 145.01 | 145.01 | -3.33% | 2 |
| Feb 27, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 26 |
| Feb 26, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.21% | 295 |
| Feb 25, 2026 | 153.00 | 153.00 | 149.68 | 149.68 | 149.68 | -1.77% | 17 |
| Feb 24, 2026 | 155.00 | 155.01 | 152.30 | 152.38 | 152.38 | 0.25% | 232 |
| Feb 23, 2026 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | -3.82% | 149 |
| Feb 20, 2026 | 155.38 | 158.04 | 155.38 | 158.04 | 158.04 | -0.60% | 179 |
| Feb 19, 2026 | 160.00 | 163.48 | 157.00 | 159.00 | 159.00 | 2.58% | 109 |
| Feb 18, 2026 | 157.95 | 164.99 | 155.00 | 155.00 | 155.00 | 1.38% | 320 |
| Feb 17, 2026 | 156.45 | 156.45 | 152.88 | 152.89 | 152.89 | -3.12% | 376 |
| Feb 12, 2026 | 146.50 | 157.81 | 146.50 | 157.81 | 157.81 | 4.51% | 23 |
| Feb 11, 2026 | 145.90 | 155.00 | 145.90 | 151.00 | 151.00 | -2.58% | 404 |
| Feb 10, 2026 | 153.00 | 156.07 | 151.23 | 155.00 | 155.00 | 1.24% | 1,001 |
| Feb 9, 2026 | 153.00 | 159.91 | 150.87 | 153.10 | 153.10 | 8.94% | 177 |
| Feb 6, 2026 | 146.33 | 153.00 | 140.54 | 140.54 | 140.54 | -3.96% | 212 |
| Feb 5, 2026 | 156.25 | 156.25 | 142.35 | 146.33 | 146.33 | -10.01% | 456 |
| Feb 4, 2026 | 169.90 | 169.90 | 161.61 | 162.61 | 162.61 | -3.46% | 310 |
| Feb 3, 2026 | 162.00 | 168.56 | 162.00 | 168.43 | 168.43 | 12.10% | 1,238 |
| Feb 2, 2026 | 151.00 | 151.00 | 150.25 | 150.25 | 150.25 | -0.50% | 519 |
| Jan 30, 2026 | 150.78 | 151.00 | 150.78 | 151.00 | 151.00 | 0.02% | 81 |
| Jan 29, 2026 | 146.00 | 151.00 | 146.00 | 150.97 | 150.97 | 3.44% | 125 |
| Jan 28, 2026 | 151.89 | 157.88 | 144.30 | 145.96 | 145.96 | -3.67% | 160 |
| Jan 27, 2026 | 153.53 | 154.59 | 150.92 | 151.52 | 151.52 | 1.49% | 147 |
| Jan 26, 2026 | 146.25 | 155.80 | 146.25 | 149.29 | 149.29 | 2.25% | 134 |
| Jan 23, 2026 | 152.03 | 152.03 | 140.14 | 146.00 | 146.00 | -4.45% | 884 |
| Jan 22, 2026 | 144.01 | 152.80 | 143.00 | 152.80 | 152.80 | 9.14% | 795 |
| Jan 21, 2026 | 144.00 | 144.31 | 140.01 | 140.01 | 140.01 | -2.30% | 1,244 |
| Jan 20, 2026 | 143.53 | 150.00 | 143.06 | 143.31 | 143.31 | 5.38% | 278 |
| Jan 16, 2026 | 136.50 | 136.50 | 136.00 | 136.00 | 136.00 | 2.68% | 265 |
| Jan 15, 2026 | 136.50 | 136.50 | 132.41 | 132.45 | 132.45 | -0.09% | 343 |
| Jan 14, 2026 | 130.90 | 141.02 | 128.65 | 132.58 | 132.58 | -2.62% | 293 |