Cosmo Pharmaceuticals N.V. (SWX:COPN)
Switzerland · Delayed Price · Currency is CHF 100.60
-0.40 (-0.40%)
At close: Dec 19, 2025
Cosmo Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 101.00 | 101.80 | 99.90 | 100.60 | 100.60 | -0.40% | 55,062 |
| Dec 18, 2025 | 96.50 | 101.00 | 95.90 | 101.00 | 101.00 | 3.70% | 44,049 |
| Dec 17, 2025 | 97.50 | 99.00 | 96.80 | 97.40 | 97.40 | -0.61% | 37,039 |
| Dec 16, 2025 | 97.50 | 101.60 | 97.30 | 98.00 | 98.00 | 0.51% | 105,561 |
| Dec 15, 2025 | 96.80 | 97.50 | 95.00 | 97.50 | 97.50 | 1.14% | 31,809 |
| Dec 12, 2025 | 96.00 | 97.10 | 94.40 | 96.40 | 96.40 | 0.63% | 58,441 |
| Dec 11, 2025 | 97.80 | 97.80 | 94.80 | 95.80 | 95.80 | -1.44% | 86,218 |
| Dec 10, 2025 | 97.80 | 98.60 | 94.00 | 97.20 | 97.20 | -0.82% | 157,898 |
| Dec 9, 2025 | 108.00 | 108.00 | 97.60 | 98.00 | 98.00 | -6.31% | 190,036 |
| Dec 8, 2025 | 96.60 | 106.00 | 94.80 | 104.60 | 104.60 | 14.44% | 367,974 |
| Dec 5, 2025 | 90.90 | 92.50 | 89.20 | 91.40 | 91.40 | 2.70% | 108,280 |
| Dec 4, 2025 | 78.80 | 89.00 | 78.60 | 89.00 | 89.00 | 13.67% | 287,344 |
| Dec 3, 2025 | 77.90 | 81.20 | 75.80 | 78.30 | 78.30 | 19.54% | 276,087 |
| Dec 2, 2025 | 66.30 | 66.30 | 64.70 | 65.50 | 65.50 | 0.46% | 12,765 |
| Dec 1, 2025 | 63.10 | 65.20 | 62.70 | 65.20 | 65.20 | 4.82% | 31,874 |
| Nov 28, 2025 | 64.50 | 64.50 | 61.50 | 62.20 | 62.20 | -2.51% | 46,605 |
| Nov 27, 2025 | 64.50 | 65.00 | 63.40 | 63.80 | 63.80 | -0.31% | 70,398 |
| Nov 26, 2025 | 66.10 | 66.50 | 64.00 | 64.00 | 64.00 | -2.74% | 55,487 |
| Nov 25, 2025 | 67.00 | 67.00 | 65.20 | 65.80 | 65.80 | -1.05% | 26,028 |
| Nov 24, 2025 | 67.00 | 67.30 | 66.00 | 66.50 | 66.50 | -0.89% | 23,661 |
| Nov 21, 2025 | 66.30 | 67.10 | 65.20 | 67.10 | 67.10 | -0.45% | 20,574 |
| Nov 20, 2025 | 66.80 | 68.50 | 66.80 | 67.40 | 67.40 | 1.97% | 27,495 |
| Nov 19, 2025 | 63.50 | 66.50 | 63.50 | 66.10 | 66.10 | 2.80% | 27,215 |
| Nov 18, 2025 | 64.00 | 64.80 | 63.50 | 64.30 | 64.30 | -1.38% | 19,371 |
| Nov 17, 2025 | 65.60 | 66.00 | 64.70 | 65.20 | 65.20 | 0.15% | 15,604 |
| Nov 14, 2025 | 65.70 | 65.70 | 64.00 | 65.10 | 65.10 | -0.31% | 13,814 |
| Nov 13, 2025 | 66.10 | 66.20 | 64.50 | 65.30 | 65.30 | -0.61% | 13,922 |
| Nov 12, 2025 | 65.00 | 65.70 | 64.50 | 65.70 | 65.70 | 1.23% | 22,328 |
| Nov 11, 2025 | 64.00 | 64.90 | 63.90 | 64.90 | 64.90 | 1.72% | 12,998 |
| Nov 10, 2025 | 63.00 | 64.30 | 63.00 | 63.80 | 63.80 | 2.24% | 18,835 |
| Nov 7, 2025 | 62.80 | 63.20 | 61.70 | 62.40 | 62.40 | -0.79% | 16,803 |
| Nov 6, 2025 | 63.70 | 64.10 | 62.50 | 62.90 | 62.90 | -2.18% | 15,508 |
| Nov 5, 2025 | 65.80 | 65.80 | 63.50 | 64.30 | 64.30 | -2.43% | 30,899 |
| Nov 4, 2025 | 66.00 | 66.00 | 64.40 | 65.90 | 65.90 | -0.75% | 16,234 |
| Nov 3, 2025 | 67.40 | 67.90 | 66.20 | 66.40 | 66.40 | -1.63% | 11,716 |
| Oct 31, 2025 | 68.50 | 68.50 | 66.80 | 67.50 | 67.50 | -0.44% | 13,918 |
| Oct 30, 2025 | 67.20 | 68.10 | 67.00 | 67.80 | 67.80 | 0.89% | 11,547 |
| Oct 29, 2025 | 67.20 | 67.60 | 66.60 | 67.20 | 67.20 | - | 9,336 |
| Oct 28, 2025 | 67.40 | 67.70 | 66.90 | 67.20 | 67.20 | -1.03% | 15,327 |
| Oct 27, 2025 | 69.50 | 69.50 | 67.00 | 67.90 | 67.90 | -1.45% | 17,023 |
| Oct 24, 2025 | 69.50 | 70.00 | 68.60 | 68.90 | 68.90 | -0.86% | 16,064 |
| Oct 23, 2025 | 68.50 | 69.50 | 67.60 | 69.50 | 69.50 | 1.31% | 32,958 |
| Oct 22, 2025 | 68.20 | 69.20 | 66.80 | 68.60 | 68.60 | -0.44% | 46,581 |
| Oct 21, 2025 | 67.10 | 69.40 | 64.80 | 68.90 | 68.90 | 5.67% | 34,379 |
| Oct 20, 2025 | 65.70 | 65.70 | 64.20 | 65.20 | 65.20 | 0.93% | 16,311 |
| Oct 17, 2025 | 65.10 | 65.60 | 63.50 | 64.60 | 64.60 | -1.52% | 14,540 |
| Oct 16, 2025 | 66.60 | 66.60 | 65.10 | 65.60 | 65.60 | -0.91% | 4,933 |
| Oct 15, 2025 | 66.20 | 67.30 | 65.70 | 66.20 | 66.20 | -1.49% | 14,368 |
| Oct 14, 2025 | 66.10 | 67.40 | 65.00 | 67.20 | 67.20 | 0.15% | 14,608 |
| Oct 13, 2025 | 68.90 | 68.90 | 66.40 | 67.10 | 67.10 | 0.90% | 12,367 |