Cosmo Pharmaceuticals N.V. (SWX:COPN)
Switzerland · Delayed Price · Currency is CHF 90.30
-3.60 (-3.83%)
At close: Mar 12, 2026
Cosmo Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 93.40 | 93.40 | 89.00 | 90.30 | 90.30 | -3.83% | 70,525 |
| Mar 11, 2026 | 97.20 | 97.20 | 93.10 | 93.90 | 93.90 | -5.25% | 48,053 |
| Mar 10, 2026 | 98.50 | 100.40 | 96.80 | 99.10 | 99.10 | 3.12% | 71,930 |
| Mar 9, 2026 | 98.20 | 99.90 | 89.00 | 96.10 | 96.10 | -10.52% | 149,826 |
| Mar 6, 2026 | 108.00 | 108.00 | 104.60 | 107.40 | 107.40 | -1.10% | 27,840 |
| Mar 5, 2026 | 110.00 | 111.60 | 107.60 | 108.60 | 108.60 | -0.73% | 25,035 |
| Mar 4, 2026 | 110.00 | 110.60 | 107.60 | 109.40 | 109.40 | -0.18% | 28,066 |
| Mar 3, 2026 | 113.00 | 113.00 | 108.40 | 109.60 | 109.60 | -4.36% | 34,685 |
| Mar 2, 2026 | 111.80 | 115.20 | 109.80 | 114.60 | 114.60 | 0.70% | 31,604 |
| Feb 27, 2026 | 117.20 | 117.80 | 113.80 | 113.80 | 113.80 | -2.57% | 45,290 |
| Feb 26, 2026 | 115.40 | 117.00 | 114.60 | 116.80 | 116.80 | 0.34% | 25,167 |
| Feb 25, 2026 | 117.40 | 118.80 | 116.00 | 116.40 | 116.40 | -0.51% | 21,534 |
| Feb 24, 2026 | 115.60 | 117.80 | 114.40 | 117.00 | 117.00 | 0.69% | 25,430 |
| Feb 23, 2026 | 118.00 | 118.40 | 115.40 | 116.20 | 116.20 | -2.52% | 23,028 |
| Feb 20, 2026 | 122.80 | 122.80 | 117.20 | 119.20 | 119.20 | -1.16% | 25,208 |
| Feb 19, 2026 | 122.40 | 124.20 | 120.20 | 120.60 | 120.60 | -1.63% | 48,350 |
| Feb 18, 2026 | 117.40 | 125.00 | 116.60 | 122.60 | 122.60 | 4.79% | 72,459 |
| Feb 17, 2026 | 116.00 | 117.80 | 114.60 | 117.00 | 117.00 | 1.21% | 12,777 |
| Feb 16, 2026 | 116.00 | 116.00 | 113.40 | 115.60 | 115.60 | 0.17% | 11,969 |
| Feb 13, 2026 | 115.00 | 116.00 | 112.20 | 115.40 | 115.40 | 0.17% | 21,319 |
| Feb 12, 2026 | 116.00 | 116.60 | 114.80 | 115.20 | 115.20 | -0.17% | 21,720 |
| Feb 11, 2026 | 117.00 | 117.00 | 114.40 | 115.40 | 115.40 | -1.87% | 21,266 |
| Feb 10, 2026 | 117.20 | 118.60 | 116.40 | 117.60 | 117.60 | 0.51% | 22,995 |
| Feb 9, 2026 | 115.00 | 117.20 | 114.80 | 117.00 | 117.00 | 2.27% | 31,552 |
| Feb 6, 2026 | 114.60 | 115.00 | 111.40 | 114.40 | 114.40 | -0.17% | 27,483 |
| Feb 5, 2026 | 120.20 | 120.20 | 113.80 | 114.60 | 114.60 | -6.53% | 70,916 |
| Feb 4, 2026 | 123.80 | 126.80 | 122.40 | 122.60 | 122.60 | -1.76% | 73,309 |
| Feb 3, 2026 | 120.00 | 129.40 | 120.00 | 124.80 | 124.80 | 6.48% | 114,237 |
| Feb 2, 2026 | 114.80 | 117.40 | 114.00 | 117.20 | 117.20 | 1.21% | 996,358 |
| Jan 30, 2026 | 115.20 | 117.00 | 114.40 | 115.80 | 115.80 | 1.05% | 26,758 |
| Jan 29, 2026 | 115.00 | 115.20 | 113.00 | 114.60 | 114.60 | -0.52% | 25,745 |
| Jan 28, 2026 | 118.00 | 118.00 | 114.60 | 115.20 | 115.20 | -2.87% | 52,695 |
| Jan 27, 2026 | 114.80 | 119.40 | 114.80 | 118.60 | 118.60 | 2.77% | 67,657 |
| Jan 26, 2026 | 113.80 | 115.80 | 112.40 | 115.40 | 115.40 | 1.05% | 32,042 |
| Jan 23, 2026 | 117.00 | 117.20 | 113.40 | 114.20 | 114.20 | -2.06% | 43,204 |
| Jan 22, 2026 | 114.00 | 117.80 | 113.40 | 116.60 | 116.60 | 2.82% | 53,031 |
| Jan 21, 2026 | 113.80 | 115.60 | 111.60 | 113.40 | 113.40 | -0.35% | 58,471 |
| Jan 20, 2026 | 111.00 | 114.80 | 109.00 | 113.80 | 113.80 | 1.79% | 42,091 |
| Jan 19, 2026 | 111.20 | 112.00 | 109.00 | 111.80 | 111.80 | -1.24% | 52,843 |
| Jan 16, 2026 | 108.00 | 113.80 | 107.80 | 113.20 | 113.20 | 4.81% | 70,404 |
| Jan 15, 2026 | 107.20 | 109.80 | 106.80 | 108.00 | 108.00 | 0.75% | 41,214 |
| Jan 14, 2026 | 104.20 | 107.60 | 104.20 | 107.20 | 107.20 | 3.28% | 59,281 |
| Jan 13, 2026 | 107.80 | 108.40 | 103.40 | 103.80 | 103.80 | -4.07% | 48,622 |
| Jan 12, 2026 | 109.00 | 109.00 | 106.60 | 108.20 | 108.20 | -0.18% | 21,508 |
| Jan 9, 2026 | 110.00 | 110.00 | 107.00 | 108.40 | 108.40 | -1.45% | 29,218 |
| Jan 8, 2026 | 109.00 | 110.20 | 108.20 | 110.00 | 110.00 | 1.10% | 37,805 |
| Jan 7, 2026 | 107.60 | 109.00 | 106.20 | 108.80 | 108.80 | -0.18% | 44,857 |
| Jan 6, 2026 | 106.00 | 109.80 | 106.00 | 109.00 | 109.00 | 3.42% | 65,694 |
| Jan 5, 2026 | 107.00 | 110.00 | 104.60 | 105.40 | 105.40 | 0.19% | 59,652 |
| Dec 30, 2025 | 106.00 | 106.80 | 104.60 | 105.20 | 105.20 | -0.75% | 38,053 |