Cosmo Pharmaceuticals N.V. (CMOPF)
OTCMKTS · Delayed Price · Currency is USD
151.00
-4.00 (-2.58%)
At close: Feb 11, 2026
Cosmo Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 131.00 | 136.14 | 131.00 | 136.14 | 136.14 | -0.48% | 531 |
| Jan 12, 2026 | 142.03 | 142.03 | 131.35 | 136.80 | 136.80 | -1.58% | 644 |
| Jan 9, 2026 | 138.60 | 142.10 | 135.00 | 139.00 | 139.00 | -0.09% | 1,273 |
| Jan 8, 2026 | 137.52 | 139.27 | 135.77 | 139.13 | 139.13 | -0.03% | 127 |
| Jan 7, 2026 | 140.00 | 142.00 | 135.10 | 139.17 | 139.17 | 1.42% | 4,620 |
| Jan 6, 2026 | 131.45 | 142.35 | 131.45 | 137.23 | 137.23 | 1.65% | 1,280 |
| Jan 5, 2026 | 139.25 | 139.25 | 131.00 | 135.00 | 135.00 | -2.91% | 425 |
| Jan 2, 2026 | 134.00 | 139.05 | 134.00 | 139.05 | 139.05 | 4.55% | 406 |
| Dec 31, 2025 | 136.55 | 136.55 | 132.30 | 133.00 | 133.00 | -2.21% | 2,395 |
| Dec 30, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.22% | 100 |
| Dec 29, 2025 | 135.01 | 140.40 | 133.00 | 135.70 | 135.70 | 0.52% | 273 |
| Dec 26, 2025 | 134.00 | 135.00 | 133.50 | 135.00 | 135.00 | 1.12% | 558 |
| Dec 24, 2025 | 133.25 | 135.00 | 133.00 | 133.50 | 133.50 | 0.19% | 374 |
| Dec 23, 2025 | 133.00 | 134.30 | 133.00 | 133.25 | 133.25 | 0.96% | 94 |
| Dec 22, 2025 | 130.70 | 134.90 | 126.80 | 131.98 | 131.98 | 1.05% | 1,803 |
| Dec 19, 2025 | 132.15 | 132.15 | 126.71 | 130.61 | 130.61 | 2.52% | 1,834 |
| Dec 18, 2025 | 122.30 | 130.00 | 122.30 | 127.40 | 127.40 | 1.78% | 165 |
| Dec 17, 2025 | 126.00 | 128.78 | 122.75 | 125.17 | 125.17 | -0.66% | 1,066 |
| Dec 16, 2025 | 125.73 | 132.38 | 123.25 | 126.00 | 126.00 | 3.92% | 753 |
| Dec 15, 2025 | 127.74 | 127.80 | 120.00 | 121.25 | 121.25 | -3.00% | 1,334 |
| Dec 12, 2025 | 119.85 | 125.09 | 119.85 | 125.00 | 125.00 | 2.80% | 4,721 |
| Dec 11, 2025 | 121.55 | 125.34 | 121.25 | 121.60 | 121.60 | 0.04% | 481 |
| Dec 10, 2025 | 124.90 | 124.90 | 118.30 | 121.55 | 121.55 | -2.65% | 2,962 |
| Dec 9, 2025 | 129.64 | 131.00 | 120.50 | 124.87 | 124.87 | -5.41% | 10,763 |
| Dec 8, 2025 | 135.00 | 135.95 | 128.35 | 132.00 | 132.00 | 13.30% | 6,839 |
| Dec 5, 2025 | 112.00 | 117.55 | 107.70 | 116.50 | 116.50 | 3.56% | 1,755 |
| Dec 4, 2025 | 110.30 | 114.00 | 110.30 | 112.50 | 112.50 | 14.12% | 2,628 |
| Dec 3, 2025 | 97.82 | 100.50 | 97.00 | 98.58 | 98.58 | 20.53% | 869 |
| Nov 4, 2025 | 82.85 | 82.85 | 81.79 | 81.79 | 81.79 | -1.54% | 17 |
| Nov 3, 2025 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | 0.02% | 121 |