Cosmo N.V. (SWX:CMHC)
Switzerland · Delayed Price · Currency is CHF 55.70
+1.70 (3.15%)
Sep 29, 2026, 5:30 PM CET
Cosmo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 54.30 | 57.00 | 54.30 | 55.70 | 55.70 | 3.15% | 46,320 |
| Sep 28, 2026 | 56.70 | 56.80 | 53.90 | 54.00 | 54.00 | -3.40% | 38,532 |
| Sep 25, 2026 | 58.00 | 58.50 | 55.60 | 55.90 | 55.90 | -2.44% | 67,701 |
| Sep 24, 2026 | 59.40 | 59.90 | 57.10 | 57.30 | 57.30 | -1.72% | 90,938 |
| Sep 23, 2026 | 57.60 | 58.50 | 56.80 | 58.30 | 58.30 | 0.87% | 38,350 |
| Sep 22, 2026 | 56.70 | 57.80 | 55.20 | 57.80 | 57.80 | 2.12% | 49,509 |
| Sep 21, 2026 | 56.40 | 57.00 | 54.70 | 56.60 | 56.60 | 3.47% | 25,371 |
| Sep 18, 2026 | 56.00 | 57.00 | 54.70 | 54.70 | 54.70 | -1.80% | 96,997 |
| Sep 17, 2026 | 52.00 | 55.70 | 52.00 | 55.70 | 55.70 | 6.50% | 34,240 |
| Sep 16, 2026 | 51.80 | 52.80 | 51.70 | 52.30 | 52.30 | 0.58% | 19,528 |
| Sep 15, 2026 | 53.50 | 54.50 | 51.70 | 52.00 | 52.00 | -2.80% | 39,844 |
| Sep 14, 2026 | 54.50 | 55.00 | 53.50 | 53.50 | 53.50 | -2.37% | 20,866 |
| Sep 11, 2026 | 55.00 | 55.30 | 54.40 | 54.80 | 54.80 | - | 17,242 |
| Sep 10, 2026 | 53.90 | 55.00 | 53.70 | 54.80 | 54.80 | 2.05% | 31,813 |
| Sep 9, 2026 | 55.40 | 55.40 | 53.60 | 53.70 | 53.70 | -3.59% | 30,578 |
| Sep 8, 2026 | 55.00 | 56.20 | 54.10 | 55.70 | 55.70 | 1.46% | 24,652 |
| Sep 7, 2026 | 54.00 | 55.60 | 54.00 | 54.90 | 54.90 | 0.92% | 22,575 |
| Sep 4, 2026 | 55.50 | 55.80 | 54.20 | 54.40 | 54.40 | -2.33% | 28,066 |
| Sep 3, 2026 | 55.80 | 56.70 | 55.10 | 55.70 | 55.70 | - | 25,880 |
| Sep 2, 2026 | 54.60 | 57.20 | 54.50 | 55.70 | 55.70 | 0.91% | 37,641 |
| Sep 1, 2026 | 55.60 | 56.50 | 54.70 | 55.20 | 55.20 | -0.54% | 38,999 |
| Aug 31, 2026 | 58.80 | 59.00 | 55.50 | 55.50 | 55.50 | -1.94% | 66,460 |
| Aug 28, 2026 | 57.00 | 58.50 | 56.60 | 56.60 | 56.60 | -0.88% | 15,939 |
| Aug 27, 2026 | 56.70 | 57.60 | 56.30 | 57.10 | 57.10 | 0.71% | 22,082 |
| Aug 26, 2026 | 58.00 | 58.70 | 56.70 | 56.70 | 56.70 | -1.90% | 19,347 |
| Aug 25, 2026 | 58.30 | 58.70 | 57.50 | 57.80 | 57.80 | -0.86% | 15,170 |
| Aug 24, 2026 | 57.50 | 59.00 | 57.30 | 58.30 | 58.30 | 1.04% | 21,502 |
| Aug 21, 2026 | 58.60 | 58.60 | 57.30 | 57.70 | 57.70 | -0.86% | 17,296 |
| Aug 20, 2026 | 58.10 | 59.00 | 57.60 | 58.20 | 58.20 | - | 15,984 |
| Aug 19, 2026 | 57.00 | 58.70 | 56.70 | 58.20 | 58.20 | 2.28% | 20,055 |
| Aug 18, 2026 | 58.00 | 58.40 | 56.50 | 56.90 | 56.90 | -0.35% | 32,567 |
| Aug 17, 2026 | 58.50 | 62.00 | 57.10 | 57.10 | 57.10 | -2.73% | 26,848 |
| Aug 14, 2026 | 60.50 | 60.60 | 58.60 | 58.70 | 58.70 | -2.17% | 28,735 |
| Aug 13, 2026 | 60.70 | 61.60 | 60.00 | 60.00 | 60.00 | -1.48% | 21,223 |
| Aug 12, 2026 | 61.50 | 61.90 | 60.60 | 60.90 | 60.90 | -0.81% | 15,003 |
| Aug 11, 2026 | 61.00 | 62.30 | 61.00 | 61.40 | 61.40 | 0.33% | 16,019 |
| Aug 10, 2026 | 62.00 | 62.50 | 61.00 | 61.20 | 61.20 | -0.81% | 20,355 |
| Aug 7, 2026 | 61.30 | 62.40 | 61.30 | 61.70 | 61.70 | 1.31% | 23,267 |
| Aug 6, 2026 | 61.30 | 61.60 | 60.70 | 60.90 | 60.90 | 0.50% | 22,502 |
| Aug 5, 2026 | 60.00 | 60.90 | 59.60 | 60.60 | 60.60 | 1.51% | 30,753 |
| Aug 4, 2026 | 59.10 | 60.80 | 59.00 | 59.70 | 59.70 | 2.23% | 33,008 |
| Aug 3, 2026 | 60.40 | 60.40 | 58.00 | 58.40 | 58.40 | -2.67% | 47,092 |
| Jul 31, 2026 | 61.60 | 62.30 | 60.00 | 60.00 | 60.00 | -0.99% | 34,548 |
| Jul 30, 2026 | 61.90 | 61.90 | 60.30 | 60.60 | 60.60 | -1.62% | 35,752 |
| Jul 29, 2026 | 63.00 | 63.70 | 61.50 | 61.60 | 61.60 | -2.22% | 34,133 |
| Jul 28, 2026 | 62.70 | 64.70 | 62.50 | 63.00 | 63.00 | 0.32% | 37,673 |
| Jul 27, 2026 | 64.80 | 64.80 | 62.10 | 62.80 | 62.80 | -1.26% | 39,661 |
| Jul 24, 2026 | 67.50 | 68.00 | 63.60 | 63.60 | 63.60 | -7.69% | 75,842 |
| Jul 23, 2026 | 63.70 | 69.20 | 61.80 | 68.90 | 68.90 | 7.82% | 110,076 |
| Jul 22, 2026 | 64.00 | 64.40 | 62.60 | 63.90 | 63.90 | -0.47% | 23,556 |