Cosmo Pharmaceuticals N.V. (SWX:COPN)
Switzerland
· Delayed Price · Currency is CHF 96.10
-11.30 (-10.52%)
Mar 9, 2026, 5:31 PM CET
Cosmo Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 98.20 | 99.90 | 91.10 | 92.70 | - | -13.69% | 45,175 |
| Mar 6, 2026 | 108.00 | 108.00 | 104.60 | 107.40 | 107.40 | -1.10% | 27,840 |
| Mar 5, 2026 | 110.00 | 111.60 | 107.60 | 108.60 | 108.60 | -0.73% | 25,035 |
| Mar 4, 2026 | 110.00 | 110.60 | 107.60 | 109.40 | 109.40 | -0.18% | 28,066 |
| Mar 3, 2026 | 113.00 | 113.00 | 108.40 | 109.60 | 109.60 | -4.36% | 34,685 |
| Mar 2, 2026 | 111.80 | 115.20 | 109.80 | 114.60 | 114.60 | 0.70% | 31,604 |
| Feb 27, 2026 | 117.20 | 117.80 | 113.80 | 113.80 | 113.80 | -2.57% | 45,290 |
| Feb 26, 2026 | 115.40 | 117.00 | 114.60 | 116.80 | 116.80 | 0.34% | 25,167 |
| Feb 25, 2026 | 117.40 | 118.80 | 116.00 | 116.40 | 116.40 | -0.51% | 21,534 |
| Feb 24, 2026 | 115.60 | 117.80 | 114.40 | 117.00 | 117.00 | 0.69% | 25,430 |
| Feb 23, 2026 | 118.00 | 118.40 | 115.40 | 116.20 | 116.20 | -2.52% | 23,028 |
| Feb 20, 2026 | 122.80 | 122.80 | 117.20 | 119.20 | 119.20 | -1.16% | 25,208 |
| Feb 19, 2026 | 122.40 | 124.20 | 120.20 | 120.60 | 120.60 | -1.63% | 48,350 |
| Feb 18, 2026 | 117.40 | 125.00 | 116.60 | 122.60 | 122.60 | 4.79% | 72,459 |
| Feb 17, 2026 | 116.00 | 117.80 | 114.60 | 117.00 | 117.00 | 1.21% | 12,777 |
| Feb 16, 2026 | 116.00 | 116.00 | 113.40 | 115.60 | 115.60 | 0.17% | 11,969 |
| Feb 13, 2026 | 115.00 | 116.00 | 112.20 | 115.40 | 115.40 | 0.17% | 21,319 |
| Feb 12, 2026 | 116.00 | 116.60 | 114.80 | 115.20 | 115.20 | -0.17% | 21,720 |
| Feb 11, 2026 | 117.00 | 117.00 | 114.40 | 115.40 | 115.40 | -1.87% | 21,266 |
| Feb 10, 2026 | 117.20 | 118.60 | 116.40 | 117.60 | 117.60 | 0.51% | 22,995 |
| Feb 9, 2026 | 115.00 | 117.20 | 114.80 | 117.00 | 117.00 | 2.27% | 31,552 |
| Feb 6, 2026 | 114.60 | 115.00 | 111.40 | 114.40 | 114.40 | -0.17% | 27,483 |
| Feb 5, 2026 | 120.20 | 120.20 | 113.80 | 114.60 | 114.60 | -6.53% | 70,916 |
| Feb 4, 2026 | 123.80 | 126.80 | 122.40 | 122.60 | 122.60 | -1.76% | 73,309 |
| Feb 3, 2026 | 120.00 | 129.40 | 120.00 | 124.80 | 124.80 | 6.48% | 114,237 |
| Feb 2, 2026 | 114.80 | 117.40 | 114.00 | 117.20 | 117.20 | 1.21% | 996,358 |
| Jan 30, 2026 | 115.20 | 117.00 | 114.40 | 115.80 | 115.80 | 1.05% | 26,758 |
| Jan 29, 2026 | 115.00 | 115.20 | 113.00 | 114.60 | 114.60 | -0.52% | 25,745 |
| Jan 28, 2026 | 118.00 | 118.00 | 114.60 | 115.20 | 115.20 | -2.87% | 52,695 |
| Jan 27, 2026 | 114.80 | 119.40 | 114.80 | 118.60 | 118.60 | 2.77% | 67,657 |
| Jan 26, 2026 | 113.80 | 115.80 | 112.40 | 115.40 | 115.40 | 1.05% | 32,042 |
| Jan 23, 2026 | 117.00 | 117.20 | 113.40 | 114.20 | 114.20 | -2.06% | 43,204 |
| Jan 22, 2026 | 114.00 | 117.80 | 113.40 | 116.60 | 116.60 | 2.82% | 53,031 |
| Jan 21, 2026 | 113.80 | 115.60 | 111.60 | 113.40 | 113.40 | -0.35% | 58,471 |
| Jan 20, 2026 | 111.00 | 114.80 | 109.00 | 113.80 | 113.80 | 1.79% | 42,091 |
| Jan 19, 2026 | 111.20 | 112.00 | 109.00 | 111.80 | 111.80 | -1.24% | 52,843 |
| Jan 16, 2026 | 108.00 | 113.80 | 107.80 | 113.20 | 113.20 | 4.81% | 70,404 |
| Jan 15, 2026 | 107.20 | 109.80 | 106.80 | 108.00 | 108.00 | 0.75% | 41,214 |
| Jan 14, 2026 | 104.20 | 107.60 | 104.20 | 107.20 | 107.20 | 3.28% | 59,281 |
| Jan 13, 2026 | 107.80 | 108.40 | 103.40 | 103.80 | 103.80 | -4.07% | 48,622 |
| Jan 12, 2026 | 109.00 | 109.00 | 106.60 | 108.20 | 108.20 | -0.18% | 21,508 |
| Jan 9, 2026 | 110.00 | 110.00 | 107.00 | 108.40 | 108.40 | -1.45% | 29,218 |
| Jan 8, 2026 | 109.00 | 110.20 | 108.20 | 110.00 | 110.00 | 1.10% | 37,805 |
| Jan 7, 2026 | 107.60 | 109.00 | 106.20 | 108.80 | 108.80 | -0.18% | 44,857 |
| Jan 6, 2026 | 106.00 | 109.80 | 106.00 | 109.00 | 109.00 | 3.42% | 65,694 |
| Jan 5, 2026 | 107.00 | 110.00 | 104.60 | 105.40 | 105.40 | 0.19% | 59,652 |
| Dec 30, 2025 | 106.00 | 106.80 | 104.60 | 105.20 | 105.20 | -0.75% | 38,053 |
| Dec 29, 2025 | 105.20 | 106.80 | 104.80 | 106.00 | 106.00 | 0.76% | 39,424 |
| Dec 23, 2025 | 104.00 | 106.00 | 104.00 | 105.20 | 105.20 | 1.15% | 47,956 |
| Dec 22, 2025 | 100.60 | 104.00 | 100.00 | 104.00 | 104.00 | 3.38% | 41,435 |
| Dec 19, 2025 | 101.00 | 101.80 | 99.90 | 100.60 | 100.60 | -0.40% | 55,062 |
| Dec 18, 2025 | 96.50 | 101.00 | 95.90 | 101.00 | 101.00 | 3.70% | 44,049 |
| Dec 17, 2025 | 97.50 | 99.00 | 96.80 | 97.40 | 97.40 | -0.61% | 37,039 |
| Dec 16, 2025 | 97.50 | 101.60 | 97.30 | 98.00 | 98.00 | 0.51% | 105,561 |
| Dec 15, 2025 | 96.80 | 97.50 | 95.00 | 97.50 | 97.50 | 1.14% | 31,809 |
| Dec 12, 2025 | 96.00 | 97.10 | 94.40 | 96.40 | 96.40 | 0.63% | 58,441 |
| Dec 11, 2025 | 97.80 | 97.80 | 94.80 | 95.80 | 95.80 | -1.44% | 86,218 |
| Dec 10, 2025 | 97.80 | 98.60 | 94.00 | 97.20 | 97.20 | -0.82% | 157,898 |
| Dec 9, 2025 | 108.00 | 108.00 | 97.60 | 98.00 | 98.00 | -6.31% | 190,036 |
| Dec 8, 2025 | 96.60 | 106.00 | 94.80 | 104.60 | 104.60 | 14.44% | 367,974 |
| Dec 5, 2025 | 90.90 | 92.50 | 89.20 | 91.40 | 91.40 | 2.70% | 108,280 |
| Dec 4, 2025 | 78.80 | 89.00 | 78.60 | 89.00 | 89.00 | 13.67% | 287,344 |
| Dec 3, 2025 | 77.90 | 81.20 | 75.80 | 78.30 | 78.30 | 19.54% | 276,087 |
| Dec 2, 2025 | 66.30 | 66.30 | 64.70 | 65.50 | 65.50 | 0.46% | 12,765 |
| Dec 1, 2025 | 63.10 | 65.20 | 62.70 | 65.20 | 65.20 | 4.82% | 31,874 |
| Nov 28, 2025 | 64.50 | 64.50 | 61.50 | 62.20 | 62.20 | -2.51% | 46,605 |
| Nov 27, 2025 | 64.50 | 65.00 | 63.40 | 63.80 | 63.80 | -0.31% | 70,398 |
| Nov 26, 2025 | 66.10 | 66.50 | 64.00 | 64.00 | 64.00 | -2.74% | 55,487 |
| Nov 25, 2025 | 67.00 | 67.00 | 65.20 | 65.80 | 65.80 | -1.05% | 26,028 |
| Nov 24, 2025 | 67.00 | 67.30 | 66.00 | 66.50 | 66.50 | -0.89% | 23,661 |
| Nov 21, 2025 | 66.30 | 67.10 | 65.20 | 67.10 | 67.10 | -0.45% | 20,574 |
| Nov 20, 2025 | 66.80 | 68.50 | 66.80 | 67.40 | 67.40 | 1.97% | 27,495 |
| Nov 19, 2025 | 63.50 | 66.50 | 63.50 | 66.10 | 66.10 | 2.80% | 27,215 |
| Nov 18, 2025 | 64.00 | 64.80 | 63.50 | 64.30 | 64.30 | -1.38% | 19,371 |
| Nov 17, 2025 | 65.60 | 66.00 | 64.70 | 65.20 | 65.20 | 0.15% | 15,604 |
| Nov 14, 2025 | 65.70 | 65.70 | 64.00 | 65.10 | 65.10 | -0.31% | 13,814 |
| Nov 13, 2025 | 66.10 | 66.20 | 64.50 | 65.30 | 65.30 | -0.61% | 13,922 |
| Nov 12, 2025 | 65.00 | 65.70 | 64.50 | 65.70 | 65.70 | 1.23% | 22,328 |
| Nov 11, 2025 | 64.00 | 64.90 | 63.90 | 64.90 | 64.90 | 1.72% | 12,998 |
| Nov 10, 2025 | 63.00 | 64.30 | 63.00 | 63.80 | 63.80 | 2.24% | 18,835 |
| Nov 7, 2025 | 62.80 | 63.20 | 61.70 | 62.40 | 62.40 | -0.79% | 16,803 |
| Nov 6, 2025 | 63.70 | 64.10 | 62.50 | 62.90 | 62.90 | -2.18% | 15,508 |
| Nov 5, 2025 | 65.80 | 65.80 | 63.50 | 64.30 | 64.30 | -2.43% | 30,899 |
| Nov 4, 2025 | 66.00 | 66.00 | 64.40 | 65.90 | 65.90 | -0.75% | 16,234 |
| Nov 3, 2025 | 67.40 | 67.90 | 66.20 | 66.40 | 66.40 | -1.63% | 11,716 |
| Oct 31, 2025 | 68.50 | 68.50 | 66.80 | 67.50 | 67.50 | -0.44% | 13,918 |
| Oct 30, 2025 | 67.20 | 68.10 | 67.00 | 67.80 | 67.80 | 0.89% | 11,547 |
| Oct 29, 2025 | 67.20 | 67.60 | 66.60 | 67.20 | 67.20 | - | 9,336 |
| Oct 28, 2025 | 67.40 | 67.70 | 66.90 | 67.20 | 67.20 | -1.03% | 15,327 |
| Oct 27, 2025 | 69.50 | 69.50 | 67.00 | 67.90 | 67.90 | -1.45% | 17,023 |
| Oct 24, 2025 | 69.50 | 70.00 | 68.60 | 68.90 | 68.90 | -0.86% | 16,064 |
| Oct 23, 2025 | 68.50 | 69.50 | 67.60 | 69.50 | 69.50 | 1.31% | 32,958 |
| Oct 22, 2025 | 68.20 | 69.20 | 66.80 | 68.60 | 68.60 | -0.44% | 46,581 |
| Oct 21, 2025 | 67.10 | 69.40 | 64.80 | 68.90 | 68.90 | 5.67% | 34,379 |
| Oct 20, 2025 | 65.70 | 65.70 | 64.20 | 65.20 | 65.20 | 0.93% | 16,311 |
| Oct 17, 2025 | 65.10 | 65.60 | 63.50 | 64.60 | 64.60 | -1.52% | 14,540 |
| Oct 16, 2025 | 66.60 | 66.60 | 65.10 | 65.60 | 65.60 | -0.91% | 4,933 |
| Oct 15, 2025 | 66.20 | 67.30 | 65.70 | 66.20 | 66.20 | -1.49% | 14,368 |
| Oct 14, 2025 | 66.10 | 67.40 | 65.00 | 67.20 | 67.20 | 0.15% | 14,608 |
| Oct 13, 2025 | 68.90 | 68.90 | 66.40 | 67.10 | 67.10 | 0.90% | 12,367 |