Cosmo N.V. (CMOPF)
OTCMKTS · Delayed Price · Currency is USD
69.97
-1.93 (-2.68%)
At close: Sep 25, 2026
CMOPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 65.73 | 69.97 | 65.73 | 69.97 | 69.97 | -2.68% | 1,095 |
| Sep 24, 2026 | 71.68 | 71.90 | 71.68 | 71.90 | 71.90 | 2.71% | 18 |
| Sep 23, 2026 | 71.84 | 71.84 | 70.00 | 70.00 | 70.00 | - | 194 |
| Sep 22, 2026 | 70.00 | 72.79 | 68.75 | 70.00 | 70.00 | 1.44% | 1,001 |
| Sep 21, 2026 | 69.19 | 70.57 | 69.01 | 69.01 | 69.01 | 2.57% | 130 |
| Sep 18, 2026 | 66.47 | 68.06 | 66.47 | 67.28 | 67.28 | 0.69% | 127 |
| Sep 17, 2026 | 67.10 | 68.00 | 66.82 | 66.82 | 66.82 | 2.80% | 117 |
| Sep 16, 2026 | 63.70 | 65.00 | 63.70 | 65.00 | 65.00 | 2.36% | 44 |
| Sep 15, 2026 | 65.49 | 65.90 | 63.50 | 63.50 | 63.50 | -3.93% | 426 |
| Sep 14, 2026 | 68.25 | 68.25 | 66.10 | 66.10 | 66.10 | -2.67% | 1,451 |
| Sep 11, 2026 | 66.22 | 67.93 | 66.22 | 67.91 | 67.91 | 0.64% | 105 |
| Sep 10, 2026 | 69.04 | 69.04 | 67.48 | 67.48 | 67.48 | -0.88% | 70 |
| Sep 9, 2026 | 67.00 | 70.03 | 67.00 | 68.08 | 68.08 | -4.60% | 53 |
| Sep 8, 2026 | 70.77 | 71.36 | 68.00 | 71.36 | 71.36 | -1.40% | 354 |
| Sep 4, 2026 | 65.47 | 72.37 | 65.47 | 72.37 | 72.37 | 2.70% | 76 |
| Sep 3, 2026 | 70.46 | 71.58 | 68.61 | 70.47 | 70.47 | 2.13% | 312 |
| Sep 2, 2026 | 67.71 | 71.60 | 67.54 | 69.00 | 69.00 | -0.72% | 684 |
| Sep 1, 2026 | 71.35 | 71.35 | 67.82 | 69.50 | 69.50 | 1.46% | 939 |
| Aug 31, 2026 | 72.34 | 72.34 | 68.07 | 68.50 | 68.50 | -4.09% | 2,112 |
| Aug 26, 2026 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | -0.74% | 5 |
| Aug 25, 2026 | 70.00 | 71.95 | 69.51 | 71.95 | 71.95 | -3.16% | 436 |
| Aug 24, 2026 | 71.33 | 75.19 | 71.33 | 74.30 | 74.30 | 3.14% | 1,030 |
| Aug 21, 2026 | 72.16 | 72.16 | 72.04 | 72.04 | 72.04 | -1.32% | 105 |
| Aug 19, 2026 | 72.40 | 73.00 | 72.40 | 73.00 | 73.00 | 0.80% | 266 |
| Aug 17, 2026 | 69.71 | 72.42 | 69.71 | 72.42 | 72.42 | -3.53% | 615 |
| Aug 13, 2026 | 75.00 | 75.08 | 75.00 | 75.08 | 75.07 | -3.08% | 132 |
| Aug 12, 2026 | 77.00 | 77.46 | 72.60 | 77.46 | 77.46 | 0.86% | 161 |
| Aug 11, 2026 | 75.50 | 76.80 | 75.50 | 76.80 | 76.80 | 1.96% | 512 |
| Aug 10, 2026 | 77.00 | 77.25 | 75.32 | 75.32 | 75.32 | -1.50% | 128 |
| Aug 7, 2026 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | 2.18% | 20 |
| Aug 6, 2026 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | 1.14% | 7 |
| Aug 5, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.37% | 200 |
| Aug 3, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.35% | 30 |
| Jul 31, 2026 | 74.44 | 74.44 | 74.00 | 74.00 | 74.00 | -1.40% | 155 |
| Jul 30, 2026 | 75.00 | 75.05 | 75.00 | 75.05 | 75.05 | -1.72% | 100 |
| Jul 29, 2026 | 76.24 | 76.37 | 76.24 | 76.37 | 76.37 | -1.21% | 238 |
| Jul 28, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 0.32% | 4 |
| Jul 27, 2026 | 77.04 | 77.06 | 77.04 | 77.06 | 77.06 | -3.38% | 206 |
| Jul 24, 2026 | 81.72 | 81.72 | 78.28 | 79.75 | 79.75 | -4.41% | 400 |
| Jul 23, 2026 | 82.15 | 83.43 | 82.15 | 83.43 | 83.43 | 8.17% | 40 |
| Jul 22, 2026 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | 2.66% | 20 |
| Jul 20, 2026 | 77.00 | 77.00 | 75.13 | 75.13 | 75.13 | -2.56% | 15 |
| Jul 17, 2026 | 80.62 | 80.62 | 77.10 | 77.10 | 77.10 | -4.15% | 100 |
| Jul 16, 2026 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | 2.09% | 40 |
| Jul 15, 2026 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | 3.33% | 94 |
| Jul 14, 2026 | 78.73 | 78.73 | 76.25 | 76.25 | 76.25 | -4.69% | 1,545 |
| Jul 10, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -3.86% | 100 |
| Jul 9, 2026 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | 0.86% | 6 |
| Jul 8, 2026 | 82.60 | 82.60 | 82.50 | 82.50 | 82.50 | -1.79% | 2 |
| Jul 7, 2026 | 83.69 | 84.00 | 83.69 | 84.00 | 84.00 | 0.38% | 63 |