Cosmo N.V. (VIE:COPN)
Austria · Delayed Price · Currency is EUR 68.70
+0.60 (0.88%)
At close: Jul 28, 2026
VIE:COPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 69.10 | 69.50 | 67.80 | 68.10 | 68.10 | -2.58% | 142 |
| Jul 24, 2026 | 70.20 | 71.60 | 68.80 | 69.90 | 69.90 | -5.67% | 679 |
| Jul 23, 2026 | 67.80 | 74.10 | 67.80 | 74.10 | 74.10 | 7.39% | 281 |
| Jul 22, 2026 | 68.90 | 69.30 | 68.10 | 69.00 | 69.00 | -0.14% | 138 |
| Jul 21, 2026 | 68.00 | 69.10 | 68.00 | 69.10 | 69.10 | 1.62% | - |
| Jul 20, 2026 | 68.90 | 68.90 | 68.00 | 68.00 | 68.00 | -1.02% | - |
| Jul 17, 2026 | 68.10 | 68.70 | 67.30 | 68.70 | 68.70 | 0.59% | 1 |
| Jul 16, 2026 | 68.90 | 68.90 | 68.30 | 68.30 | 68.30 | -1.59% | - |
| Jul 15, 2026 | 68.30 | 69.40 | 68.30 | 69.40 | 69.40 | 2.36% | - |
| Jul 14, 2026 | 67.50 | 67.90 | 67.40 | 67.80 | 67.80 | -1.74% | - |
| Jul 13, 2026 | 69.60 | 69.80 | 69.00 | 69.00 | 69.00 | -0.72% | 4 |
| Jul 10, 2026 | 70.90 | 70.90 | 69.50 | 69.50 | 69.50 | -1.84% | - |
| Jul 9, 2026 | 70.80 | 71.20 | 70.80 | 70.80 | 70.80 | -0.14% | 2 |
| Jul 8, 2026 | 72.50 | 72.50 | 70.90 | 70.90 | 70.90 | -3.41% | - |
| Jul 7, 2026 | 73.90 | 73.90 | 73.00 | 73.40 | 73.40 | -0.14% | - |
| Jul 6, 2026 | 76.40 | 76.40 | 72.70 | 73.50 | 73.50 | -4.17% | - |
| Jul 3, 2026 | 74.60 | 76.70 | 74.60 | 76.70 | 76.70 | 3.65% | - |
| Jul 2, 2026 | 71.50 | 74.00 | 71.50 | 74.00 | 74.00 | 3.35% | - |
| Jul 1, 2026 | 71.80 | 72.00 | 71.60 | 71.60 | 71.60 | -1.10% | - |
| Jun 30, 2026 | 73.30 | 73.30 | 71.90 | 72.40 | 72.40 | -0.28% | 2 |
| Jun 29, 2026 | 72.20 | 73.20 | 71.80 | 72.60 | 72.60 | 1.54% | - |
| Jun 26, 2026 | 71.80 | 71.80 | 70.70 | 71.50 | 71.50 | -1.38% | - |
| Jun 25, 2026 | 72.00 | 72.50 | 71.80 | 72.50 | 72.50 | -0.68% | - |
| Jun 24, 2026 | 73.30 | 74.30 | 73.00 | 73.00 | 73.00 | -0.54% | - |
| Jun 23, 2026 | 73.10 | 73.40 | 72.80 | 73.40 | 73.40 | 1.52% | 3 |
| Jun 22, 2026 | 74.20 | 74.20 | 72.20 | 72.30 | 72.30 | -2.03% | - |
| Jun 19, 2026 | 72.90 | 75.20 | 72.90 | 73.80 | 73.80 | 1.93% | 233 |
| Jun 18, 2026 | 76.00 | 76.00 | 72.40 | 72.40 | 72.40 | -4.49% | 230 |
| Jun 17, 2026 | 75.30 | 75.80 | 74.70 | 75.80 | 75.80 | 0.26% | - |
| Jun 16, 2026 | 76.80 | 76.80 | 75.60 | 75.60 | 75.60 | -1.43% | - |
| Jun 15, 2026 | 76.80 | 76.80 | 76.00 | 76.70 | 76.70 | 1.59% | 7 |
| Jun 12, 2026 | 76.20 | 76.20 | 74.20 | 75.50 | 75.50 | -0.26% | 16 |
| Jun 11, 2026 | 77.60 | 79.30 | 75.50 | 75.70 | 75.70 | -1.82% | 221 |
| Jun 10, 2026 | 75.30 | 77.10 | 74.00 | 77.10 | 77.10 | 2.25% | - |
| Jun 9, 2026 | 76.30 | 76.90 | 75.40 | 75.40 | 75.40 | -2.71% | - |
| Jun 8, 2026 | 78.30 | 78.30 | 77.40 | 77.50 | 77.50 | -2.39% | - |
| Jun 5, 2026 | 80.60 | 81.20 | 79.40 | 79.40 | 79.40 | -1.37% | 1 |
| Jun 4, 2026 | 78.50 | 80.50 | 78.50 | 80.50 | 80.50 | 2.68% | - |
| Jun 3, 2026 | 78.40 | 78.40 | 77.90 | 78.40 | 78.40 | -1.51% | - |
| Jun 2, 2026 | 82.00 | 82.00 | 79.50 | 79.60 | 79.60 | -3.86% | - |
| Jun 1, 2026 | 84.90 | 84.90 | 82.50 | 82.80 | 82.80 | -3.16% | 100 |
| May 29, 2026 | 87.20 | 87.30 | 85.50 | 85.50 | 85.50 | -1.72% | - |
| May 28, 2026 | 86.90 | 87.00 | 85.90 | 87.00 | 87.00 | -1.25% | - |
| May 27, 2026 | 88.00 | 88.20 | 86.60 | 88.10 | 88.10 | 1.38% | - |
| May 26, 2026 | 86.40 | 86.90 | 86.30 | 86.90 | 86.90 | 0.58% | 100 |
| May 25, 2026 | 86.70 | 87.10 | 86.40 | 86.40 | 86.40 | 0.58% | - |
| May 22, 2026 | 86.50 | 86.50 | 85.40 | 85.90 | 85.90 | -0.58% | - |
| May 21, 2026 | 86.90 | 86.90 | 85.80 | 86.40 | 86.40 | 0.12% | - |
| May 20, 2026 | 84.20 | 86.30 | 84.20 | 86.30 | 86.30 | 2.49% | - |
| May 19, 2026 | 83.10 | 84.50 | 83.10 | 84.20 | 84.20 | 0.48% | 115 |