Cosmo N.V. (CMOPF)
OTCMKTS · Delayed Price · Currency is USD
92.60
-3.97 (-4.11%)
At close: Jun 2, 2026
CMOPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 93.56 | 94.28 | 91.57 | 92.60 | 92.60 | -4.11% | 207 |
| Jun 1, 2026 | 96.24 | 96.72 | 96.24 | 96.57 | 96.57 | -3.57% | 546 |
| May 29, 2026 | 100.00 | 100.15 | 100.00 | 100.15 | 100.15 | -3.19% | 468 |
| May 28, 2026 | 101.50 | 103.44 | 97.19 | 103.44 | 103.44 | 0.08% | 1,122 |
| May 27, 2026 | 107.81 | 107.81 | 103.36 | 103.36 | 103.36 | 2.69% | 72 |
| May 26, 2026 | 105.56 | 105.56 | 95.81 | 100.66 | 100.66 | 0.53% | 46 |
| May 22, 2026 | 101.63 | 101.63 | 99.65 | 100.13 | 100.13 | 2.17% | 44 |
| May 21, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.01% | 200 |
| May 20, 2026 | 95.50 | 98.01 | 95.50 | 98.01 | 98.01 | -0.77% | 102 |
| May 19, 2026 | 97.84 | 99.29 | 97.84 | 98.77 | 98.77 | 3.97% | 425 |
| May 18, 2026 | 99.28 | 99.28 | 94.92 | 95.00 | 95.00 | -1.55% | 161 |
| May 15, 2026 | 96.33 | 96.50 | 96.33 | 96.50 | 96.50 | - | 231 |
| May 14, 2026 | 95.45 | 96.50 | 94.67 | 96.50 | 96.50 | -0.08% | 152 |
| May 13, 2026 | 95.50 | 97.18 | 95.50 | 96.58 | 96.58 | -0.32% | 165 |
| May 12, 2026 | 94.79 | 96.89 | 94.20 | 96.89 | 96.89 | 1.88% | 96 |
| May 11, 2026 | 94.50 | 95.11 | 93.54 | 95.11 | 95.11 | 0.61% | 628 |
| May 8, 2026 | 95.14 | 97.00 | 92.85 | 94.53 | 94.53 | -2.35% | 193 |
| May 7, 2026 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | -2.41% | 100 |
| May 6, 2026 | 98.00 | 100.40 | 97.25 | 99.19 | 99.19 | 0.02% | 194 |
| May 5, 2026 | 97.71 | 100.30 | 97.71 | 99.18 | 99.18 | -3.21% | 280 |
| May 4, 2026 | 106.00 | 106.60 | 98.70 | 102.46 | 102.46 | -3.36% | 1,252 |
| May 1, 2026 | 106.25 | 106.25 | 106.02 | 106.02 | 106.02 | -2.88% | 21 |
| Apr 30, 2026 | 105.31 | 109.16 | 105.00 | 109.16 | 109.16 | 1.32% | 116 |
| Apr 29, 2026 | 109.00 | 109.00 | 107.74 | 107.74 | 107.74 | -1.79% | 3 |
| Apr 28, 2026 | 111.66 | 115.00 | 109.70 | 109.70 | 109.70 | -7.43% | 67 |
| Apr 27, 2026 | 118.00 | 118.50 | 118.00 | 118.50 | 118.50 | 3.15% | 52 |
| Apr 24, 2026 | 117.00 | 117.00 | 114.84 | 114.88 | 114.88 | -6.37% | 570 |
| Apr 23, 2026 | 119.25 | 122.70 | 119.25 | 122.70 | 122.70 | 3.06% | 36 |
| Apr 22, 2026 | 119.06 | 119.06 | 119.06 | 119.06 | 119.06 | -0.99% | 25 |
| Apr 21, 2026 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | -6.80% | 50 |
| Apr 20, 2026 | 129.02 | 129.02 | 129.02 | 129.02 | 129.02 | 2.40% | 9 |
| Apr 17, 2026 | 131.89 | 131.89 | 125.84 | 126.00 | 126.00 | - | 639 |
| Apr 16, 2026 | 129.10 | 129.10 | 125.00 | 126.00 | 126.00 | -7.49% | 740 |
| Apr 15, 2026 | 134.05 | 136.38 | 129.00 | 136.20 | 136.20 | 11.83% | 1,385 |
| Apr 14, 2026 | 121.79 | 121.79 | 121.79 | 121.79 | 121.79 | 3.21% | 40 |
| Apr 13, 2026 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 1.44% | 145 |
| Apr 10, 2026 | 116.96 | 116.96 | 115.30 | 116.32 | 116.32 | 2.04% | 817 |
| Apr 9, 2026 | 113.24 | 115.00 | 113.24 | 114.00 | 114.00 | -2.15% | 305 |
| Apr 8, 2026 | 119.35 | 119.35 | 114.56 | 116.50 | 116.50 | 7.08% | 864 |
| Apr 7, 2026 | 109.00 | 109.00 | 108.00 | 108.80 | 108.80 | -1.09% | 61 |
| Apr 6, 2026 | 101.70 | 110.00 | 101.70 | 110.00 | 110.00 | 0.92% | 2,197 |
| Apr 2, 2026 | 110.00 | 110.60 | 109.00 | 109.00 | 109.00 | -1.10% | 555 |
| Apr 1, 2026 | 110.00 | 110.21 | 110.00 | 110.21 | 110.21 | 7.36% | 5 |
| Mar 31, 2026 | 107.17 | 108.10 | 102.65 | 102.65 | 102.65 | 4.22% | 420 |
| Mar 30, 2026 | 100.56 | 100.56 | 98.50 | 98.50 | 98.50 | -3.73% | 178 |
| 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 |