Cosmo Pharmaceuticals N.V. (SWX:COPN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
64.60
+1.50 (2.38%)
Sep 30, 2025, 5:31 PM CET

Cosmo Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202563.0063.8062.4063.1063.100.48%16,269
Sep 26, 202563.1063.4062.5062.8062.80-1.10%21,883
Sep 25, 202564.0064.4063.3063.5063.50-2.31%15,505
Sep 24, 202565.2065.5064.8065.0065.00-0.91%15,825
Sep 23, 202565.8066.5065.3065.6065.60-0.46%10,366
Sep 22, 202566.9067.4065.3065.9065.90-1.79%18,956
Sep 19, 202567.5067.8067.1067.1067.10-0.30%51,053
Sep 18, 202567.1067.5066.8067.3067.300.75%11,223
Sep 17, 202566.7067.3066.2066.8066.80-0.30%11,416
Sep 16, 202568.4068.4066.6067.0067.00-1.47%20,079
Sep 15, 202567.2068.8067.0068.0068.000.59%25,201
Sep 12, 202567.6068.2067.0067.6067.600.60%25,825
Sep 11, 202567.0068.0066.5067.2067.200.15%15,437
Sep 10, 202567.0067.8066.6067.1067.100.75%28,492
Sep 9, 202566.0066.8065.2066.6066.601.06%15,497
Sep 8, 202566.2066.2065.4065.9065.900.46%14,082
Sep 5, 202565.0066.2065.0065.6065.600.61%19,050
Sep 4, 202565.0066.0064.2065.2065.200.31%17,566
Sep 3, 202564.7065.4064.4065.0065.001.09%15,605
Sep 2, 202565.4065.9063.6064.3064.30-1.53%19,319
Sep 1, 202563.5066.4063.5065.3065.303.82%37,548
Aug 29, 202562.5063.2061.6062.9062.900.80%19,983
Aug 28, 202561.5063.0061.4062.4062.401.46%22,339
Aug 27, 202560.0062.8059.4061.5061.505.49%41,317
Aug 26, 202558.8059.0057.7058.3058.30-16,410
Aug 25, 202558.1058.8057.9058.3058.300.52%13,386
Aug 22, 202555.2058.2055.2058.0058.004.88%23,898
Aug 21, 202556.0056.4055.3055.3055.30-1.07%15,933
Aug 20, 202556.7057.4055.7055.9055.90-2.61%10,666
Aug 19, 202556.9057.5056.3057.4057.400.53%22,425
Aug 18, 202555.7057.5055.7057.1057.102.88%11,038
Aug 15, 202556.3056.8055.5055.5055.50-0.72%11,599
Aug 14, 202556.7056.7055.8055.9055.90-0.71%8,016
Aug 13, 202555.9057.0055.9056.3056.301.08%10,308
Aug 12, 202555.5056.0054.8055.7055.70-0.18%10,018
Aug 11, 202556.0056.9055.5055.8055.80-0.36%6,094
Aug 8, 202556.2057.5056.0056.0056.000.54%20,524
Aug 7, 202555.0056.4054.9055.7055.702.39%25,793
Aug 6, 202556.2056.3053.4054.4054.40-2.16%32,621
Aug 5, 202556.0056.8055.3055.6055.60-0.54%28,097
Aug 4, 202556.3057.8055.6055.9055.90-4.44%36,077
Jul 31, 202560.3061.3058.5058.5058.50-3.47%59,325
Jul 30, 202561.5061.5059.8060.6060.60-1.46%29,206
Jul 29, 202562.8062.8061.1061.5061.50-2.69%27,968
Jul 28, 202564.0064.9063.1063.2063.200.64%37,670
Jul 25, 202562.9064.1061.9062.8062.80-1.26%20,330
Jul 24, 202561.5063.6060.9063.6063.604.26%28,655
Jul 23, 202564.4065.2059.9061.0061.00-2.71%38,752
Jul 22, 202562.2063.7061.7062.7062.701.13%32,145
Jul 21, 202561.4062.0060.9062.0062.001.31%14,496