Skip to main content
Farmacosmo S.p.A. (BIT:COSMO)
Italy flag Italy · Delayed Price · Currency is EUR
0.415
+0.009 (2.22%)
At close: Dec 5, 2025

Farmacosmo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.410.420.410.420.422.22%9,200
Dec 4, 20250.430.430.410.410.41-4.02%14,921
Dec 3, 20250.420.420.400.420.420.24%24,883
Dec 2, 20250.420.420.420.420.42-0.71%1,600
Dec 1, 20250.420.430.420.430.432.41%14,700
Nov 28, 20250.420.420.410.420.420.73%7,100
Nov 27, 20250.420.420.400.410.41-2.14%10,950
Nov 26, 20250.420.420.420.420.42--
Nov 25, 20250.420.430.410.420.422.68%20,325
Nov 24, 20250.410.410.380.410.41-0.49%52,514
Nov 21, 20250.420.420.400.410.41-0.72%38,085
Nov 20, 20250.420.430.420.420.42-0.95%20,300
Nov 19, 20250.430.430.410.420.42-0.24%12,462
Nov 18, 20250.420.430.420.420.42-2.78%16,350
Nov 17, 20250.420.430.420.430.43-0.23%6,760
Nov 14, 20250.440.450.430.430.43-4.20%21,200
Nov 13, 20250.440.450.440.450.452.73%150
Nov 12, 20250.450.450.440.440.44-2.65%22,031
Nov 11, 20250.440.460.440.450.45-0.22%22,566
Nov 10, 20250.440.470.440.450.451.12%15,012
Nov 7, 20250.450.470.440.450.451.36%121,364
Nov 6, 20250.450.480.440.440.44-3.70%214,079
Nov 5, 20250.460.470.460.460.460.88%5,319
Nov 4, 20250.470.470.460.460.46-2.99%20,504
Nov 3, 20250.440.470.440.470.474.22%13,928
Oct 31, 20250.470.480.450.450.45-2.17%18,478
Oct 30, 20250.480.480.460.460.46-4.17%9,751
Oct 29, 20250.470.480.470.480.484.12%57,128
Oct 28, 20250.470.470.460.460.46-11,450
Oct 27, 20250.470.480.450.460.46-1.50%40,133
Oct 24, 20250.460.470.460.470.473.31%6,617
Oct 23, 20250.470.480.450.450.45-2.16%15,913
Oct 22, 20250.480.480.450.460.463.12%44,258
Oct 21, 20250.440.460.440.450.453.22%36,214
Oct 20, 20250.450.450.430.440.44-2.90%11,393
Oct 17, 20250.450.450.430.450.45-0.22%15,400
Oct 16, 20250.450.450.450.450.450.45%3,100
Oct 15, 20250.470.470.440.450.45-0.45%19,964
Oct 14, 20250.460.480.440.450.45-0.66%74,333
Oct 13, 20250.460.470.450.450.450.44%43,519
Oct 10, 20250.470.470.440.450.45-1.32%62,491
Oct 9, 20250.470.480.450.460.46-0.44%23,450
Oct 8, 20250.470.470.440.460.460.44%33,509
Oct 7, 20250.440.480.440.460.461.79%77,926
Oct 6, 20250.460.470.430.450.45-2.40%97,892
Oct 3, 20250.470.480.450.460.46-2.13%103,852
Oct 2, 20250.500.500.460.470.47-6.01%21,879
Oct 1, 20250.490.510.490.500.501.84%12,454
Sep 30, 20250.500.500.490.490.49-2.00%20,662
Sep 29, 20250.490.510.490.500.502.04%25,610
Sep 26, 20250.490.510.490.490.490.20%24,200
Sep 25, 20250.490.500.490.490.49-0.41%32,656
Sep 24, 20250.490.510.490.490.49-13,456
Sep 23, 20250.500.500.490.490.49-3.35%24,091
Sep 22, 20250.490.510.490.510.513.67%17,629
Sep 19, 20250.500.500.490.490.49-2.78%3,599
Sep 18, 20250.490.500.490.500.501.00%15,040
Sep 17, 20250.490.510.490.500.502.25%9,811
Sep 16, 20250.500.500.490.490.49-1.21%28,477
Sep 15, 20250.490.500.480.490.49-0.40%41,748
Sep 12, 20250.500.510.490.500.50-3.50%18,457
Sep 11, 20250.500.510.500.510.51-1,405
Sep 10, 20250.510.510.500.510.510.39%8,201
Sep 9, 20250.510.510.510.510.51-0.78%7,055
Sep 8, 20250.520.520.510.520.521.57%1,836
Sep 5, 20250.500.510.490.510.513.67%14,902
Sep 4, 20250.510.510.490.490.49-2.00%16,054
Sep 3, 20250.530.530.490.500.50-4.21%28,066
Sep 2, 20250.510.530.510.520.522.76%12,266
Sep 1, 20250.500.540.500.510.51-0.39%97,687
Aug 29, 20250.520.520.490.510.51-1.92%20,919
Aug 28, 20250.510.520.510.520.521.96%1,850
Aug 27, 20250.520.520.510.510.51-1.16%242
Aug 26, 20250.520.520.520.520.521.18%1,500
Aug 25, 20250.530.530.510.510.51-1.92%5,172
Aug 22, 20250.500.520.490.520.522.36%6,822
Aug 21, 20250.520.520.490.510.51-0.78%10,144
Aug 20, 20250.500.510.500.510.51-2,015
Aug 19, 20250.520.520.500.510.51-0.39%2,632
Aug 18, 20250.520.540.480.510.51-0.77%58,651
Aug 14, 20250.530.530.510.520.52-0.38%1,383
Aug 13, 20250.500.520.490.520.525.69%5,994
Aug 12, 20250.520.520.490.490.49-5.02%9,051
Aug 11, 20250.490.520.470.520.527.92%57,000
Aug 8, 20250.500.500.480.480.48-1.84%13,700
Aug 7, 20250.490.490.460.490.49-1.41%81,361
Aug 6, 20250.490.500.490.500.50-0.20%12,612
Aug 5, 20250.490.510.490.500.50-0.40%14,112
Aug 4, 20250.530.530.490.500.50-4.04%28,472
Aug 1, 20250.490.520.490.520.522.36%9,312
Jul 31, 20250.500.510.500.510.512.42%4,695
Jul 30, 20250.510.540.490.500.50-1.20%96,525
Jul 29, 20250.510.520.500.500.50-4.56%16,541
Jul 28, 20250.530.530.510.530.53-7,041
Jul 25, 20250.510.530.510.530.531.15%13,134
Jul 24, 20250.510.540.490.520.523.17%65,746
Jul 23, 20250.520.530.490.500.50-2.33%120,307
Jul 22, 20250.520.530.520.520.52-1.53%4,116
Jul 21, 20250.550.550.510.520.52-3.32%32,983
Jul 18, 20250.530.540.530.540.54-0.37%1,661