Cosmo N.V. (SWX:COPN)
Switzerland · Delayed Price · Currency is CHF 74.20
-1.30 (-1.72%)
May 13, 2026, 5:31 PM CET
Cosmo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 76.10 | 76.90 | 73.30 | 74.20 | 74.20 | -1.72% | 52,975 |
| May 12, 2026 | 72.90 | 75.80 | 72.90 | 75.50 | 75.50 | 1.21% | 33,865 |
| May 11, 2026 | 73.50 | 74.60 | 72.30 | 74.60 | 74.60 | 1.91% | 52,001 |
| May 8, 2026 | 76.40 | 76.40 | 73.20 | 73.20 | 73.20 | -3.94% | 81,126 |
| May 7, 2026 | 77.00 | 78.70 | 74.90 | 76.20 | 76.20 | -0.65% | 56,830 |
| May 6, 2026 | 77.00 | 78.40 | 75.50 | 76.70 | 76.70 | 0.39% | 105,520 |
| May 5, 2026 | 80.70 | 80.70 | 75.20 | 76.40 | 76.40 | -4.86% | 64,319 |
| May 4, 2026 | 82.80 | 83.10 | 79.10 | 80.30 | 80.30 | -2.07% | 35,024 |
| Apr 30, 2026 | 82.20 | 83.00 | 80.60 | 82.00 | 82.00 | -0.36% | 38,282 |
| Apr 29, 2026 | 87.50 | 88.00 | 82.10 | 82.30 | 82.30 | -5.29% | 73,598 |
| Apr 28, 2026 | 91.40 | 91.40 | 86.50 | 86.90 | 86.90 | -5.03% | 60,333 |
| Apr 27, 2026 | 90.60 | 91.80 | 90.30 | 91.50 | 91.50 | 0.99% | 28,611 |
| Apr 24, 2026 | 93.20 | 93.40 | 89.90 | 90.60 | 90.60 | -4.43% | 28,397 |
| Apr 23, 2026 | 92.90 | 97.00 | 92.00 | 94.80 | 92.87 | 1.39% | 32,934 |
| Apr 22, 2026 | 95.60 | 96.50 | 92.90 | 93.50 | 91.60 | -2.20% | 41,094 |
| Apr 21, 2026 | 98.50 | 99.50 | 95.10 | 95.60 | 93.66 | -2.94% | 66,599 |
| Apr 20, 2026 | 96.20 | 99.50 | 95.60 | 98.50 | 96.50 | 0.72% | 74,498 |
| Apr 17, 2026 | 96.60 | 98.50 | 95.40 | 97.80 | 95.81 | 1.35% | 89,242 |
| Apr 16, 2026 | 101.40 | 101.40 | 96.50 | 96.50 | 94.54 | -4.83% | 73,644 |
| Apr 15, 2026 | 105.00 | 111.00 | 99.70 | 101.40 | 99.34 | 6.18% | 162,235 |
| Apr 14, 2026 | 92.90 | 95.80 | 92.20 | 95.50 | 93.56 | 4.03% | 51,389 |
| Apr 13, 2026 | 90.60 | 92.60 | 90.20 | 91.80 | 89.93 | 0.44% | 28,145 |
| Apr 10, 2026 | 89.70 | 92.20 | 89.70 | 91.40 | 89.54 | 3.16% | 36,525 |
| Apr 9, 2026 | 88.70 | 89.20 | 86.50 | 88.60 | 86.80 | -0.89% | 40,696 |
| Apr 8, 2026 | 91.00 | 92.00 | 88.70 | 89.40 | 87.58 | 4.20% | 69,429 |
| Apr 7, 2026 | 86.40 | 87.10 | 84.70 | 85.80 | 84.06 | -1.27% | 32,484 |
| Apr 2, 2026 | 86.40 | 87.10 | 84.10 | 86.90 | 85.13 | 0.58% | 32,820 |
| Apr 1, 2026 | 85.00 | 87.10 | 84.30 | 86.40 | 84.64 | 4.22% | 127,944 |
| Mar 31, 2026 | 81.10 | 84.00 | 80.50 | 82.90 | 81.21 | 2.85% | 49,301 |
| Mar 30, 2026 | 79.50 | 81.40 | 78.90 | 80.60 | 78.96 | 0.50% | 35,709 |
| Mar 27, 2026 | 81.00 | 81.70 | 80.20 | 80.20 | 78.57 | -0.74% | 36,827 |
| Mar 26, 2026 | 79.80 | 81.00 | 78.30 | 80.80 | 79.16 | 0.50% | 51,314 |
| Mar 25, 2026 | 78.00 | 81.40 | 78.00 | 80.40 | 78.77 | 4.82% | 63,221 |
| Mar 24, 2026 | 79.10 | 79.30 | 75.30 | 76.70 | 75.14 | -3.52% | 84,098 |
| Mar 23, 2026 | 74.90 | 81.20 | 74.60 | 79.50 | 77.88 | 4.88% | 102,458 |
| Mar 20, 2026 | 79.40 | 80.20 | 75.80 | 75.80 | 74.26 | -4.05% | 113,203 |
| Mar 19, 2026 | 78.40 | 80.10 | 77.80 | 79.00 | 77.39 | -1.00% | 52,912 |
| Mar 18, 2026 | 84.50 | 84.60 | 79.80 | 79.80 | 78.18 | -4.55% | 77,874 |
| Mar 17, 2026 | 85.20 | 85.20 | 82.50 | 83.60 | 81.90 | -2.22% | 57,463 |
| Mar 16, 2026 | 87.50 | 87.50 | 83.40 | 85.50 | 83.76 | -1.72% | 54,717 |
| Mar 13, 2026 | 89.70 | 89.70 | 86.00 | 87.00 | 85.23 | -3.65% | 65,316 |
| Mar 12, 2026 | 93.40 | 93.40 | 89.00 | 90.30 | 88.46 | -3.83% | 70,525 |
| Mar 11, 2026 | 97.20 | 97.20 | 93.10 | 93.90 | 91.99 | -5.25% | 48,053 |
| Mar 10, 2026 | 98.50 | 100.40 | 96.80 | 99.10 | 97.08 | 3.12% | 71,930 |
| Mar 9, 2026 | 98.20 | 99.90 | 89.00 | 96.10 | 94.15 | -10.52% | 149,826 |
| Mar 6, 2026 | 108.00 | 108.00 | 104.60 | 107.40 | 105.22 | -1.10% | 27,840 |
| Mar 5, 2026 | 110.00 | 111.60 | 107.60 | 108.60 | 106.39 | -0.73% | 25,035 |
| Mar 4, 2026 | 110.00 | 110.60 | 107.60 | 109.40 | 107.18 | -0.18% | 28,066 |
| Mar 3, 2026 | 113.00 | 113.00 | 108.40 | 109.60 | 107.37 | -4.36% | 34,718 |
| Mar 2, 2026 | 111.80 | 115.20 | 109.80 | 114.60 | 112.27 | 0.70% | 31,604 |