Farmacosmo More Historical Data - COSMO | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Farmacosmo spa (COSMO)
Farmacosmo spa (COSMO) Historical

COSMO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 24 2025	0.794	0.024	3.12%	0.80	0.80	0.772	12,226
Jan 23 2025	0.77	-0.01	-1.28%	0.786	0.818	0.762	51,065
Jan 22 2025	0.78	0.00	0.00%	0.788	0.788	0.754	30,871
Jan 21 2025	0.78	-0.006	-0.76%	0.77	0.83	0.754	83,741
Jan 20 2025	0.786	-0.012	-1.50%	0.802	0.804	0.774	27,600
Jan 17 2025	0.798	0.002	0.25%	0.81	0.84	0.79	154,664
Jan 16 2025	0.796	0.016	2.05%	0.79	0.824	0.78	72,871
Jan 15 2025	0.78	-0.048	-5.80%	0.836	0.85	0.76	318,186
Jan 14 2025	0.828	0.028	3.50%	0.79	0.86	0.778	412,625
Jan 13 2025	0.80	0.036	4.71%	0.782	0.80	0.752	23,293
Jan 10 2025	0.764	-0.016	-2.05%	0.768	0.79	0.758	26,069
Jan 09 2025	0.78	0.026	3.45%	0.746	0.784	0.746	42,503
Jan 08 2025	0.754	-0.038	-4.80%	0.76	0.814	0.70	111,504
Jan 07 2025	0.792	0.062	8.49%	0.744	0.81	0.714	233,456
Jan 06 2025	0.73	0.062	9.28%	0.682	0.73	0.662	108,760
Jan 03 2025	0.668	-0.204	-23.39%	0.862	0.862	0.64	338,933
Jan 02 2025	0.872	-0.068	-7.23%	0.94	0.94	0.862	115,131
Dec 30 2024	0.94	0.11	13.25%	0.86	0.98	0.848	369,126
Dec 27 2024	0.83	0.122	17.23%	0.73	0.83	0.702	241,219
Dec 23 2024	0.708	0.108	18.00%	0.594	0.71	0.594	92,615
Dec 20 2024	0.60	-0.028	-4.46%	0.602	0.62	0.56	105,281
Dec 19 2024	0.628	-0.012	-1.88%	0.638	0.638	0.61	7,806
Dec 18 2024	0.64	-0.03	-4.48%	0.68	0.68	0.612	84,740
Dec 17 2024	0.67	0.00	0.00%	0.678	0.678	0.64	35,558
Dec 16 2024	0.67	0.002	0.30%	0.686	0.69	0.662	156,704
Dec 13 2024	0.668	0.002	0.30%	0.67	0.67	0.658	9,960
Dec 12 2024	0.666	0.004	0.60%	0.67	0.68	0.666	122,351
Dec 11 2024	0.662	-0.008	-1.19%	0.658	0.688	0.658	83,103
Dec 10 2024	0.67	0.02	3.08%	0.65	0.68	0.63	112,762
Dec 09 2024	0.65	-0.012	-1.81%	0.636	0.66	0.62	94,853
Dec 06 2024	0.662	0.102	18.21%	0.648	0.662	0.606	183,894
Dec 05 2024	0.56	0.022	4.09%	0.526	0.56	0.518	79,489
Dec 04 2024	0.538	0.038	7.60%	0.494	0.538	0.489	143,299
Dec 03 2024	0.50	0.01	2.04%	0.484	0.504	0.484	45,726
Dec 02 2024	0.49	0.00	0.00%	0.496	0.504	0.49	30,552
Nov 29 2024	0.49	-0.014	-2.78%	0.504	0.504	0.481	38,689
Nov 28 2024	0.504	0.045	9.80%	0.45	0.518	0.448	160,013
Nov 27 2024	0.459	0.005	1.10%	0.459	0.459	0.446	5,125
Nov 26 2024	0.454	-0.009	-1.94%	0.45	0.454	0.446	20,710
Nov 25 2024	0.463	0.033	7.67%	0.43	0.467	0.43	91,856
Nov 22 2024	0.43	0.05	13.16%	0.384	0.43	0.384	93,074
Nov 21 2024	0.38	-0.03	-7.32%	0.40	0.41	0.371	53,165
Nov 20 2024	0.41	-0.06	-12.77%	0.46	0.46	0.41	121,942
Nov 19 2024	0.47	0.00	0.00%	0.50	0.536	0.45	162,065
Nov 18 2024	0.47	0.001	0.21%	0.472	0.472	0.44	70,234
Nov 15 2024	0.469	-0.011	-2.29%	0.486	0.486	0.442	156,828
Nov 14 2024	0.48	0.00	0.00%	0.50	0.518	0.48	112,475
Nov 13 2024	0.48	-0.056	-10.45%	0.53	0.55	0.48	142,550
Nov 12 2024	0.536	-0.02	-3.60%	0.576	0.576	0.536	20,222
Nov 11 2024	0.556	-0.042	-7.02%	0.598	0.60	0.556	44,245
Nov 08 2024	0.598	0.016	2.75%	0.576	0.598	0.576	1,835
Nov 07 2024	0.582	-0.016	-2.68%	0.598	0.598	0.582	11,700
Nov 06 2024	0.598	-0.024	-3.86%	0.62	0.624	0.59	116,025
Nov 05 2024	0.622	-0.018	-2.81%	0.626	0.626	0.608	15,010
Nov 04 2024	0.64	0.008	1.27%	0.648	0.648	0.64	6,046
Nov 01 2024	0.632	-0.006	-0.94%	0.64	0.64	0.63	8,627
Oct 31 2024	0.638	-0.008	-1.24%	0.62	0.638	0.614	7,223
Oct 30 2024	0.646	0.00	0.00%	0.64	0.646	0.62	11,736
Oct 29 2024	0.646	0.006	0.94%	0.638	0.646	0.628	13,400
Oct 28 2024	0.64	0.02	3.23%	0.62	0.648	0.62	20,930

Crdit Agricole Assurances

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions