Cosmo N.V. (VIE:COPN)
Austria · Delayed Price · Currency is EUR 58.90
-1.70 (-2.81%)
Last updated: Sep 3, 2026, 1:00 PM CET
VIE:COPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 59.40 | 59.40 | 59.10 | 59.10 | - | -2.48% | - |
| 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% | - |
| Jul 30, 2026 | 65.60 | 65.60 | 65.00 | 65.00 | 65.00 | -2.84% | - |
| Jul 29, 2026 | 67.90 | 67.90 | 66.90 | 66.90 | 66.90 | -1.04% | - |
| Jul 28, 2026 | 67.50 | 68.70 | 67.50 | 67.60 | 67.60 | -0.73% | - |
| 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% | - |