Cosmo Pharmaceuticals N.V. (SWX:COPN)
Switzerland · Delayed Price · Currency is CHF 62.20
-1.60 (-2.51%)
At close: Nov 28, 2025
Cosmo Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 67.70 | 67.80 | 66.20 | 66.50 | 66.50 | -2.35% | 7,715 |
| Oct 9, 2025 | 69.80 | 69.90 | 68.10 | 68.10 | 68.10 | -2.44% | 9,492 |
| Oct 8, 2025 | 68.00 | 70.90 | 67.90 | 69.80 | 69.80 | 2.80% | 43,259 |
| Oct 7, 2025 | 68.00 | 69.50 | 67.50 | 67.90 | 67.90 | -0.73% | 48,321 |
| Oct 6, 2025 | 67.50 | 68.70 | 67.50 | 68.40 | 68.40 | 0.59% | 17,398 |
| Oct 3, 2025 | 67.60 | 68.80 | 66.90 | 68.00 | 68.00 | 0.74% | 24,216 |
| Oct 2, 2025 | 67.30 | 67.50 | 66.10 | 67.50 | 67.50 | 2.12% | 22,380 |
| Oct 1, 2025 | 64.60 | 66.50 | 64.60 | 66.10 | 66.10 | 2.32% | 20,192 |
| Sep 30, 2025 | 62.00 | 64.60 | 62.00 | 64.60 | 64.60 | 2.38% | 14,737 |
| Sep 29, 2025 | 63.00 | 63.80 | 62.40 | 63.10 | 63.10 | 0.48% | 16,263 |
| Sep 26, 2025 | 63.10 | 63.40 | 62.50 | 62.80 | 62.80 | -1.10% | 21,883 |
| Sep 25, 2025 | 64.00 | 64.40 | 63.30 | 63.50 | 63.50 | -2.31% | 15,504 |
| Sep 24, 2025 | 65.20 | 65.50 | 64.80 | 65.00 | 65.00 | -0.91% | 15,825 |
| Sep 23, 2025 | 65.80 | 66.50 | 65.30 | 65.60 | 65.60 | -0.46% | 10,366 |
| Sep 22, 2025 | 66.90 | 67.40 | 65.30 | 65.90 | 65.90 | -1.79% | 18,956 |