Cosmo Pharmaceuticals N.V. (SWX:COPN)
Switzerland · Delayed Price · Currency is CHF 65.60
+0.40 (0.61%)
Sep 5, 2025, 5:30 PM CET
Cosmo Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 65.00 | 66.00 | 64.20 | 65.20 | 65.20 | 0.31% | 16,306 |
| Sep 3, 2025 | 64.70 | 65.40 | 64.40 | 65.00 | 65.00 | 1.09% | 15,605 |
| Sep 2, 2025 | 65.40 | 65.90 | 63.60 | 64.30 | 64.30 | -1.53% | 19,319 |
| Sep 1, 2025 | 63.50 | 66.40 | 63.50 | 65.30 | 65.30 | 3.82% | 37,548 |
| Aug 29, 2025 | 62.50 | 63.20 | 61.60 | 62.90 | 62.90 | 0.80% | 19,983 |
| Aug 28, 2025 | 61.50 | 63.00 | 61.40 | 62.40 | 62.40 | 1.46% | 22,339 |
| Aug 27, 2025 | 60.00 | 62.80 | 59.40 | 61.50 | 61.50 | 5.49% | 41,317 |
| Aug 26, 2025 | 58.80 | 59.00 | 57.70 | 58.30 | 58.30 | - | 16,410 |
| Aug 25, 2025 | 58.10 | 58.80 | 57.90 | 58.30 | 58.30 | 0.52% | 13,386 |
| Aug 22, 2025 | 55.20 | 58.20 | 55.20 | 58.00 | 58.00 | 4.88% | 23,898 |
| Aug 21, 2025 | 56.00 | 56.40 | 55.30 | 55.30 | 55.30 | -1.07% | 15,933 |
| Aug 20, 2025 | 56.70 | 57.40 | 55.70 | 55.90 | 55.90 | -2.61% | 10,666 |
| Aug 19, 2025 | 56.90 | 57.50 | 56.30 | 57.40 | 57.40 | 0.53% | 22,425 |
| Aug 18, 2025 | 55.70 | 57.50 | 55.70 | 57.10 | 57.10 | 2.88% | 11,038 |
| Aug 15, 2025 | 56.30 | 56.80 | 55.50 | 55.50 | 55.50 | -0.72% | 11,599 |
| Aug 14, 2025 | 56.70 | 56.70 | 55.80 | 55.90 | 55.90 | -0.71% | 8,016 |
| Aug 13, 2025 | 55.90 | 57.00 | 55.90 | 56.30 | 56.30 | 1.08% | 10,308 |
| Aug 12, 2025 | 55.50 | 56.00 | 54.80 | 55.70 | 55.70 | -0.18% | 10,018 |
| Aug 11, 2025 | 56.00 | 56.90 | 55.50 | 55.80 | 55.80 | -0.36% | 6,094 |
| Aug 8, 2025 | 56.20 | 57.50 | 56.00 | 56.00 | 56.00 | 0.54% | 20,524 |
| Aug 7, 2025 | 55.00 | 56.40 | 54.90 | 55.70 | 55.70 | 2.39% | 25,793 |
| Aug 6, 2025 | 56.20 | 56.30 | 53.40 | 54.40 | 54.40 | -2.16% | 32,621 |
| Aug 5, 2025 | 56.00 | 56.80 | 55.30 | 55.60 | 55.60 | -0.54% | 28,097 |
| Aug 4, 2025 | 56.30 | 57.80 | 55.60 | 55.90 | 55.90 | -4.44% | 36,077 |
| Jul 31, 2025 | 60.30 | 61.30 | 58.50 | 58.50 | 58.50 | -3.47% | 59,325 |
| Jul 30, 2025 | 61.50 | 61.50 | 59.80 | 60.60 | 60.60 | -1.46% | 29,206 |
| Jul 29, 2025 | 62.80 | 62.80 | 61.10 | 61.50 | 61.50 | -2.69% | 27,968 |
| Jul 28, 2025 | 64.00 | 64.90 | 63.10 | 63.20 | 63.20 | 0.64% | 37,670 |
| Jul 25, 2025 | 62.90 | 64.10 | 61.90 | 62.80 | 62.80 | -1.26% | 20,330 |
| Jul 24, 2025 | 61.50 | 63.60 | 60.90 | 63.60 | 63.60 | 4.26% | 28,655 |
| Jul 23, 2025 | 64.40 | 65.20 | 59.90 | 61.00 | 61.00 | -2.71% | 38,752 |
| Jul 22, 2025 | 62.20 | 63.70 | 61.70 | 62.70 | 62.70 | 1.13% | 32,145 |
| Jul 21, 2025 | 61.40 | 62.00 | 60.90 | 62.00 | 62.00 | 1.31% | 14,496 |
| Jul 18, 2025 | 62.00 | 62.20 | 60.50 | 61.20 | 61.20 | -1.29% | 23,661 |
| Jul 17, 2025 | 62.80 | 62.80 | 61.00 | 62.00 | 62.00 | -0.48% | 31,804 |
| Jul 16, 2025 | 62.00 | 63.00 | 61.90 | 62.30 | 62.30 | 0.48% | 19,652 |
| Jul 15, 2025 | 60.20 | 62.50 | 60.20 | 62.00 | 62.00 | 0.98% | 20,660 |
| Jul 14, 2025 | 61.60 | 61.70 | 60.80 | 61.40 | 61.40 | -1.13% | 8,684 |
| Jul 11, 2025 | 63.00 | 63.00 | 61.50 | 62.10 | 62.10 | -0.48% | 14,008 |
| Jul 10, 2025 | 62.20 | 62.40 | 61.30 | 62.40 | 62.40 | 1.13% | 16,159 |
| Jul 9, 2025 | 61.60 | 61.70 | 60.70 | 61.70 | 61.70 | -0.48% | 11,684 |
| Jul 8, 2025 | 61.50 | 62.00 | 60.80 | 62.00 | 62.00 | 1.47% | 13,109 |
| Jul 7, 2025 | 61.90 | 62.30 | 60.50 | 61.10 | 61.10 | -1.45% | 16,070 |
| Jul 4, 2025 | 59.40 | 62.20 | 58.90 | 62.00 | 62.00 | 4.55% | 51,800 |
| Jul 3, 2025 | 59.80 | 60.40 | 58.90 | 59.30 | 59.30 | - | 23,003 |
| Jul 2, 2025 | 59.90 | 59.90 | 57.10 | 59.30 | 59.30 | 1.02% | 24,063 |
| Jul 1, 2025 | 58.00 | 61.30 | 56.80 | 58.70 | 58.70 | 3.16% | 57,066 |
| Jun 30, 2025 | 56.70 | 59.00 | 56.40 | 56.90 | 56.90 | - | 33,988 |
| Jun 27, 2025 | 57.00 | 57.70 | 56.60 | 56.90 | 56.90 | 0.35% | 12,166 |
| Jun 26, 2025 | 56.60 | 56.80 | 56.30 | 56.70 | 56.70 | 0.35% | 8,692 |