Cosmo N.V. (SWX:COPN)
Switzerland · Delayed Price · Currency is CHF 93.70
+0.20 (0.21%)
Apr 23, 2026, 11:25 AM CET
Cosmo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 92.90 | 97.00 | 92.00 | 93.10 | - | -0.43% | 8,039 |
| Apr 22, 2026 | 95.60 | 96.50 | 92.90 | 93.50 | 93.50 | -2.20% | 41,094 |
| Apr 21, 2026 | 98.50 | 99.50 | 95.10 | 95.60 | 95.60 | -2.94% | 66,599 |
| Apr 20, 2026 | 96.20 | 99.50 | 95.60 | 98.50 | 98.50 | 0.72% | 74,498 |
| Apr 17, 2026 | 96.60 | 98.50 | 95.40 | 97.80 | 97.80 | 1.35% | 89,242 |
| Apr 16, 2026 | 101.40 | 101.40 | 96.50 | 96.50 | 96.50 | -4.83% | 73,644 |
| Apr 15, 2026 | 105.00 | 111.00 | 99.70 | 101.40 | 101.40 | 6.18% | 162,235 |
| Apr 14, 2026 | 92.90 | 95.80 | 92.20 | 95.50 | 95.50 | 4.03% | 51,389 |
| Apr 13, 2026 | 90.60 | 92.60 | 90.20 | 91.80 | 91.80 | 0.44% | 28,145 |
| Apr 10, 2026 | 89.70 | 92.20 | 89.70 | 91.40 | 91.40 | 3.16% | 36,525 |
| Apr 9, 2026 | 88.70 | 89.20 | 86.50 | 88.60 | 88.60 | -0.89% | 40,696 |
| Apr 8, 2026 | 91.00 | 92.00 | 88.70 | 89.40 | 89.40 | 4.20% | 69,429 |
| Apr 7, 2026 | 86.40 | 87.10 | 84.70 | 85.80 | 85.80 | -1.27% | 32,484 |
| Apr 2, 2026 | 86.40 | 87.10 | 84.10 | 86.90 | 86.90 | 0.58% | 32,820 |
| Apr 1, 2026 | 85.00 | 87.10 | 84.30 | 86.40 | 86.40 | 4.22% | 127,944 |
| Mar 31, 2026 | 81.10 | 84.00 | 80.50 | 82.90 | 82.90 | 2.85% | 49,301 |
| Mar 30, 2026 | 79.50 | 81.40 | 78.90 | 80.60 | 80.60 | 0.50% | 35,709 |
| Mar 27, 2026 | 81.00 | 81.70 | 80.20 | 80.20 | 80.20 | -0.74% | 36,827 |
| Mar 26, 2026 | 79.80 | 81.00 | 78.30 | 80.80 | 80.80 | 0.50% | 51,314 |
| Mar 25, 2026 | 78.00 | 81.40 | 78.00 | 80.40 | 80.40 | 4.82% | 63,221 |
| Mar 24, 2026 | 79.10 | 79.30 | 75.30 | 76.70 | 76.70 | -3.52% | 84,098 |
| Mar 23, 2026 | 74.90 | 81.20 | 74.60 | 79.50 | 79.50 | 4.88% | 102,458 |
| Mar 20, 2026 | 79.40 | 80.20 | 75.80 | 75.80 | 75.80 | -4.05% | 113,203 |
| Mar 19, 2026 | 78.40 | 80.10 | 77.80 | 79.00 | 79.00 | -1.00% | 52,912 |
| Mar 18, 2026 | 84.50 | 84.60 | 79.80 | 79.80 | 79.80 | -4.55% | 77,874 |
| Mar 17, 2026 | 85.20 | 85.20 | 82.50 | 83.60 | 83.60 | -2.22% | 57,463 |
| Mar 16, 2026 | 87.50 | 87.50 | 83.40 | 85.50 | 85.50 | -1.72% | 54,717 |
| Mar 13, 2026 | 89.70 | 89.70 | 86.00 | 87.00 | 87.00 | -3.65% | 65,316 |
| 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 |