Cosmo N.V. (VIE:COPN)
Austria · Delayed Price · Currency is EUR 54.10
-1.10 (-1.99%)
At close: Oct 8, 2026
VIE:COPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 54.80 | 54.80 | 54.10 | 54.10 | 54.10 | -1.99% | - |
| Oct 7, 2026 | 56.70 | 56.70 | 55.20 | 55.20 | 55.20 | -5.80% | 55 |
| Oct 6, 2026 | 59.30 | 59.30 | 58.30 | 58.60 | 58.60 | 1.56% | - |
| Oct 5, 2026 | 56.90 | 58.40 | 56.90 | 57.70 | 57.70 | 2.30% | - |
| Oct 2, 2026 | 56.40 | 57.50 | 56.40 | 56.40 | 56.40 | -0.53% | - |
| Oct 1, 2026 | 58.30 | 58.30 | 56.20 | 56.70 | 56.70 | -3.74% | 7 |
| Sep 30, 2026 | 59.90 | 59.90 | 58.90 | 58.90 | 58.90 | -0.84% | - |
| Sep 29, 2026 | 58.30 | 60.00 | 58.30 | 59.40 | 59.40 | 2.41% | 7 |
| Sep 28, 2026 | 59.60 | 59.60 | 58.00 | 58.00 | 58.00 | -3.33% | - |
| Sep 25, 2026 | 61.90 | 61.90 | 60.00 | 60.00 | 60.00 | -1.96% | 1 |
| Sep 24, 2026 | 61.70 | 61.70 | 61.20 | 61.20 | 61.20 | 0.66% | - |
| Sep 23, 2026 | 61.60 | 61.60 | 60.80 | 60.80 | 60.80 | 0.50% | 2 |
| Sep 22, 2026 | 60.70 | 60.70 | 59.10 | 60.50 | 60.50 | 0.83% | - |
| Sep 21, 2026 | 59.60 | 60.00 | 58.30 | 60.00 | 60.00 | 1.35% | 7 |
| Sep 18, 2026 | 58.60 | 59.90 | 58.60 | 59.20 | 59.20 | 2.96% | 1 |
| Sep 17, 2026 | 55.90 | 57.50 | 55.90 | 57.50 | 57.50 | 3.42% | - |
| Sep 16, 2026 | 55.80 | 56.10 | 55.60 | 55.60 | 55.60 | -1.42% | 9 |
| Sep 15, 2026 | 56.40 | 56.50 | 56.40 | 56.40 | 56.40 | -1.74% | - |
| Sep 14, 2026 | 58.00 | 58.00 | 57.20 | 57.40 | 57.40 | -0.69% | - |
| Sep 11, 2026 | 58.10 | 58.30 | 57.80 | 57.80 | 57.80 | 1.05% | 2 |
| Sep 10, 2026 | 57.60 | 57.80 | 57.20 | 57.20 | 57.20 | -0.52% | - |
| Sep 9, 2026 | 59.20 | 59.20 | 57.20 | 57.50 | 57.50 | -2.21% | 1 |
| Sep 8, 2026 | 58.20 | 58.80 | 57.60 | 58.80 | 58.80 | 1.38% | 1 |
| Sep 7, 2026 | 58.00 | 58.50 | 58.00 | 58.00 | 58.00 | 0.17% | 1 |
| Sep 4, 2026 | 58.70 | 58.70 | 57.90 | 57.90 | 57.90 | -2.69% | 1 |
| Sep 3, 2026 | 59.40 | 59.50 | 58.90 | 59.50 | 59.50 | -1.82% | - |
| Sep 2, 2026 | 58.90 | 60.60 | 58.60 | 60.60 | 60.60 | 2.02% | 1 |
| Sep 1, 2026 | 59.90 | 60.90 | 58.70 | 59.40 | 59.40 | -1.33% | 14 |
| Aug 31, 2026 | 62.60 | 62.60 | 59.50 | 60.20 | 60.20 | -1.79% | 8 |
| Aug 28, 2026 | 61.60 | 62.00 | 61.30 | 61.30 | 61.30 | 0.33% | - |
| Aug 27, 2026 | 60.80 | 61.10 | 60.50 | 61.10 | 61.10 | -0.97% | 1 |
| Aug 26, 2026 | 62.30 | 62.30 | 61.50 | 61.70 | 61.70 | - | - |
| Aug 25, 2026 | 62.60 | 62.60 | 61.40 | 61.70 | 61.70 | 0.16% | 81 |
| Aug 24, 2026 | 61.90 | 62.60 | 61.60 | 61.60 | 61.60 | -0.32% | - |
| Aug 21, 2026 | 62.00 | 62.00 | 61.70 | 61.80 | 61.80 | -0.80% | 10 |
| Aug 20, 2026 | 62.20 | 62.90 | 62.20 | 62.30 | 62.30 | 1.47% | 322 |
| Aug 19, 2026 | 60.90 | 61.40 | 60.90 | 61.40 | 61.40 | 0.16% | - |
| Aug 18, 2026 | 60.80 | 61.30 | 60.50 | 61.30 | 61.30 | -1.45% | - |
| Aug 17, 2026 | 62.70 | 62.70 | 61.70 | 62.20 | 62.20 | -0.96% | 24 |
| Aug 14, 2026 | 64.20 | 64.20 | 62.80 | 62.80 | 62.80 | -3.38% | 1,278 |
| Aug 13, 2026 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -0.46% | 8 |
| Aug 12, 2026 | 65.60 | 65.60 | 65.30 | 65.30 | 65.30 | -1.36% | - |
| Aug 11, 2026 | 65.50 | 66.20 | 65.50 | 66.20 | 66.20 | 1.22% | - |
| Aug 10, 2026 | 66.60 | 66.60 | 65.40 | 65.40 | 65.40 | -1.51% | - |
| Aug 7, 2026 | 66.30 | 66.50 | 66.30 | 66.40 | 66.40 | 1.53% | - |
| Aug 6, 2026 | 65.80 | 65.90 | 65.40 | 65.40 | 65.40 | 0.62% | - |
| Aug 5, 2026 | 65.10 | 65.10 | 64.50 | 65.00 | 65.00 | 0.78% | - |
| Aug 4, 2026 | 64.00 | 64.50 | 63.70 | 64.50 | 64.50 | 2.87% | - |
| Aug 3, 2026 | 64.80 | 64.80 | 62.70 | 62.70 | 62.70 | -4.42% | - |
| Jul 31, 2026 | 66.50 | 66.50 | 65.60 | 65.60 | 65.60 | 0.92% | - |