Cosmo N.V. (SWX:COPN)
Switzerland · Delayed Price · Currency is CHF 59.50
+1.10 (1.88%)
Aug 4, 2026, 12:45 PM CET
Cosmo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 60.40 | 60.40 | 58.00 | 58.40 | 58.40 | -2.67% | 47,092 |
| Jul 31, 2026 | 61.60 | 62.30 | 60.00 | 60.00 | 60.00 | -0.99% | 34,548 |
| Jul 30, 2026 | 61.90 | 61.90 | 60.30 | 60.60 | 60.60 | -1.62% | 35,752 |
| Jul 29, 2026 | 63.00 | 63.70 | 61.50 | 61.60 | 61.60 | -2.22% | 34,133 |
| Jul 28, 2026 | 62.70 | 64.70 | 62.50 | 63.00 | 63.00 | 0.32% | 37,673 |
| Jul 27, 2026 | 64.80 | 64.80 | 62.10 | 62.80 | 62.80 | -1.26% | 39,661 |
| Jul 24, 2026 | 67.50 | 68.00 | 63.60 | 63.60 | 63.60 | -7.69% | 75,842 |
| Jul 23, 2026 | 63.70 | 69.20 | 61.80 | 68.90 | 68.90 | 7.82% | 110,076 |
| Jul 22, 2026 | 64.00 | 64.40 | 62.60 | 63.90 | 63.90 | -0.47% | 23,556 |
| Jul 21, 2026 | 63.00 | 64.20 | 62.50 | 64.20 | 64.20 | 2.23% | 21,027 |
| Jul 20, 2026 | 63.40 | 63.70 | 62.20 | 62.80 | 62.80 | -0.95% | 26,956 |
| Jul 17, 2026 | 63.00 | 63.40 | 61.50 | 63.40 | 63.40 | 0.63% | 22,327 |
| Jul 16, 2026 | 64.00 | 64.00 | 62.80 | 63.00 | 63.00 | -1.56% | 17,690 |
| Jul 15, 2026 | 63.30 | 64.20 | 63.00 | 64.00 | 64.00 | 1.11% | 23,701 |
| Jul 14, 2026 | 62.90 | 63.30 | 62.20 | 63.30 | 63.30 | -0.47% | 29,385 |
| Jul 13, 2026 | 64.90 | 64.90 | 63.20 | 63.60 | 63.60 | -1.09% | 24,109 |
| Jul 10, 2026 | 65.00 | 66.20 | 63.80 | 64.30 | 64.30 | -1.38% | 24,002 |
| Jul 9, 2026 | 65.50 | 66.20 | 65.00 | 65.20 | 65.20 | 0.31% | 17,331 |
| Jul 8, 2026 | 66.90 | 66.90 | 65.00 | 65.00 | 65.00 | -3.99% | 27,206 |
| Jul 7, 2026 | 68.10 | 68.10 | 66.80 | 67.70 | 67.70 | - | 23,988 |
| Jul 6, 2026 | 70.70 | 70.70 | 66.60 | 67.70 | 67.70 | -3.97% | 32,033 |
| Jul 3, 2026 | 68.70 | 70.70 | 68.20 | 70.50 | 70.50 | 3.52% | 34,675 |
| Jul 2, 2026 | 66.00 | 68.80 | 65.60 | 68.10 | 68.10 | 3.34% | 32,030 |
| Jul 1, 2026 | 66.60 | 66.80 | 65.70 | 65.90 | 65.90 | -0.90% | 28,523 |
| Jun 30, 2026 | 67.30 | 67.70 | 66.50 | 66.50 | 66.50 | -0.30% | 18,482 |
| Jun 29, 2026 | 66.90 | 67.90 | 65.60 | 66.70 | 66.70 | 1.21% | 22,882 |
| Jun 26, 2026 | 66.40 | 67.00 | 64.90 | 65.90 | 65.90 | -1.64% | 20,137 |
| Jun 25, 2026 | 67.30 | 67.30 | 65.80 | 67.00 | 67.00 | -0.45% | 29,365 |
| Jun 24, 2026 | 68.00 | 68.60 | 67.30 | 67.30 | 67.30 | -0.74% | 16,017 |
| Jun 23, 2026 | 66.80 | 68.00 | 66.80 | 67.80 | 67.80 | 1.50% | 27,659 |
| Jun 22, 2026 | 67.50 | 68.70 | 66.60 | 66.80 | 66.80 | -2.48% | 29,516 |
| Jun 19, 2026 | 66.60 | 69.90 | 66.60 | 68.50 | 68.50 | 3.01% | 110,329 |
| Jun 18, 2026 | 69.50 | 70.00 | 66.50 | 66.50 | 66.50 | -4.59% | 31,634 |
| Jun 17, 2026 | 69.70 | 69.90 | 68.30 | 69.70 | 69.70 | 0.14% | 40,415 |
| Jun 16, 2026 | 70.30 | 71.10 | 69.20 | 69.60 | 69.60 | -1.97% | 22,322 |
| Jun 15, 2026 | 70.40 | 71.20 | 69.90 | 71.00 | 71.00 | 1.57% | 37,995 |
| Jun 12, 2026 | 70.30 | 70.60 | 68.00 | 69.90 | 69.90 | 0.87% | 34,902 |
| Jun 11, 2026 | 71.10 | 72.70 | 69.20 | 69.30 | 69.30 | -1.70% | 33,734 |
| Jun 10, 2026 | 69.60 | 71.60 | 67.90 | 70.50 | 70.50 | 1.59% | 51,654 |
| Jun 9, 2026 | 70.00 | 70.90 | 69.40 | 69.40 | 69.40 | -1.98% | 25,540 |
| Jun 8, 2026 | 72.10 | 72.30 | 70.50 | 70.80 | 70.80 | -2.75% | 24,439 |
| Jun 5, 2026 | 74.10 | 74.60 | 72.80 | 72.80 | 72.80 | -1.49% | 15,383 |
| Jun 4, 2026 | 71.90 | 74.20 | 71.80 | 73.90 | 73.90 | 2.78% | 16,135 |
| Jun 3, 2026 | 72.00 | 72.00 | 70.50 | 71.90 | 71.90 | -0.83% | 23,385 |
| Jun 2, 2026 | 75.00 | 75.30 | 71.50 | 72.50 | 72.50 | -3.59% | 36,981 |
| Jun 1, 2026 | 78.00 | 78.30 | 74.70 | 75.20 | 75.20 | -3.59% | 30,237 |
| May 29, 2026 | 79.70 | 80.00 | 77.40 | 78.00 | 78.00 | -1.89% | 49,333 |
| May 28, 2026 | 79.60 | 80.70 | 78.20 | 79.50 | 79.50 | -1.12% | 26,915 |
| May 27, 2026 | 80.50 | 81.20 | 79.10 | 80.40 | 80.40 | 1.26% | 37,120 |
| May 26, 2026 | 79.40 | 79.40 | 78.40 | 79.40 | 79.40 | 1.66% | 19,139 |