Cosmo Pharmaceuticals N.V. (SWX:COPN)
Switzerland
· Delayed Price · Currency is CHF 91.40
+2.40 (2.70%)
At close: Dec 5, 2025
Cosmo Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 67.70 | 67.80 | 66.20 | 66.50 | 66.50 | -2.35% | 7,715 |
| Oct 9, 2025 | 69.80 | 69.90 | 68.10 | 68.10 | 68.10 | -2.44% | 9,492 |
| Oct 8, 2025 | 68.00 | 70.90 | 67.90 | 69.80 | 69.80 | 2.80% | 43,259 |
| Oct 7, 2025 | 68.00 | 69.50 | 67.50 | 67.90 | 67.90 | -0.73% | 48,321 |
| Oct 6, 2025 | 67.50 | 68.70 | 67.50 | 68.40 | 68.40 | 0.59% | 17,398 |
| Oct 3, 2025 | 67.60 | 68.80 | 66.90 | 68.00 | 68.00 | 0.74% | 24,216 |
| Oct 2, 2025 | 67.30 | 67.50 | 66.10 | 67.50 | 67.50 | 2.12% | 22,380 |
| Oct 1, 2025 | 64.60 | 66.50 | 64.60 | 66.10 | 66.10 | 2.32% | 20,192 |
| Sep 30, 2025 | 62.00 | 64.60 | 62.00 | 64.60 | 64.60 | 2.38% | 14,737 |
| Sep 29, 2025 | 63.00 | 63.80 | 62.40 | 63.10 | 63.10 | 0.48% | 16,263 |
| Sep 26, 2025 | 63.10 | 63.40 | 62.50 | 62.80 | 62.80 | -1.10% | 21,883 |
| Sep 25, 2025 | 64.00 | 64.40 | 63.30 | 63.50 | 63.50 | -2.31% | 15,504 |
| Sep 24, 2025 | 65.20 | 65.50 | 64.80 | 65.00 | 65.00 | -0.91% | 15,825 |
| Sep 23, 2025 | 65.80 | 66.50 | 65.30 | 65.60 | 65.60 | -0.46% | 10,366 |
| Sep 22, 2025 | 66.90 | 67.40 | 65.30 | 65.90 | 65.90 | -1.79% | 18,956 |
| Sep 19, 2025 | 67.50 | 67.80 | 67.10 | 67.10 | 67.10 | -0.30% | 51,053 |
| Sep 18, 2025 | 67.10 | 67.50 | 66.80 | 67.30 | 67.30 | 0.75% | 11,223 |
| Sep 17, 2025 | 66.70 | 67.30 | 66.20 | 66.80 | 66.80 | -0.30% | 11,415 |
| Sep 16, 2025 | 68.40 | 68.40 | 66.60 | 67.00 | 67.00 | -1.47% | 20,078 |
| Sep 15, 2025 | 67.20 | 68.80 | 67.00 | 68.00 | 68.00 | 0.59% | 25,201 |
| Sep 12, 2025 | 67.60 | 68.20 | 67.00 | 67.60 | 67.60 | 0.60% | 25,824 |
| Sep 11, 2025 | 67.00 | 68.00 | 66.50 | 67.20 | 67.20 | 0.15% | 15,436 |
| Sep 10, 2025 | 67.00 | 67.80 | 66.60 | 67.10 | 67.10 | 0.75% | 28,492 |
| Sep 9, 2025 | 66.00 | 66.80 | 65.20 | 66.60 | 66.60 | 1.06% | 15,497 |
| Sep 8, 2025 | 66.20 | 66.20 | 65.40 | 65.90 | 65.90 | 0.46% | 14,082 |
| Sep 5, 2025 | 65.00 | 66.20 | 65.00 | 65.60 | 65.60 | 0.61% | 19,050 |
| Sep 4, 2025 | 65.00 | 66.00 | 64.20 | 65.20 | 65.20 | 0.31% | 17,566 |
| Sep 3, 2025 | 64.70 | 65.40 | 64.40 | 65.00 | 65.00 | 1.09% | 15,605 |
| Sep 2, 2025 | 65.40 | 65.90 | 63.60 | 64.30 | 64.30 | -1.53% | 19,319 |
| Sep 1, 2025 | 63.50 | 66.40 | 63.50 | 65.30 | 65.30 | 3.82% | 37,548 |
| Aug 29, 2025 | 62.50 | 63.20 | 61.60 | 62.90 | 62.90 | 0.80% | 19,982 |
| Aug 28, 2025 | 61.50 | 63.00 | 61.40 | 62.40 | 62.40 | 1.46% | 22,338 |
| Aug 27, 2025 | 60.00 | 62.80 | 59.40 | 61.50 | 61.50 | 5.49% | 41,317 |
| Aug 26, 2025 | 58.80 | 59.00 | 57.70 | 58.30 | 58.30 | - | 16,404 |
| Aug 25, 2025 | 58.10 | 58.80 | 57.90 | 58.30 | 58.30 | 0.52% | 13,386 |
| Aug 22, 2025 | 55.20 | 58.20 | 55.20 | 58.00 | 58.00 | 4.88% | 23,854 |
| Aug 21, 2025 | 56.00 | 56.40 | 55.30 | 55.30 | 55.30 | -1.07% | 15,933 |
| Aug 20, 2025 | 56.70 | 57.40 | 55.70 | 55.90 | 55.90 | -2.61% | 10,630 |
| Aug 19, 2025 | 56.90 | 57.50 | 56.30 | 57.40 | 57.40 | 0.53% | 22,425 |
| Aug 18, 2025 | 55.70 | 57.50 | 55.70 | 57.10 | 57.10 | 2.88% | 11,037 |
| Aug 15, 2025 | 56.30 | 56.80 | 55.50 | 55.50 | 55.50 | -0.72% | 11,599 |
| Aug 14, 2025 | 56.70 | 56.70 | 55.80 | 55.90 | 55.90 | -0.71% | 8,016 |
| Aug 13, 2025 | 55.90 | 57.00 | 55.90 | 56.30 | 56.30 | 1.08% | 10,307 |
| Aug 12, 2025 | 55.50 | 56.00 | 54.80 | 55.70 | 55.70 | -0.18% | 10,018 |
| Aug 11, 2025 | 56.00 | 56.90 | 55.50 | 55.80 | 55.80 | -0.36% | 6,088 |
| Aug 8, 2025 | 56.20 | 57.50 | 56.00 | 56.00 | 56.00 | 0.54% | 20,523 |
| Aug 7, 2025 | 55.00 | 56.40 | 54.90 | 55.70 | 55.70 | 2.39% | 25,789 |
| Aug 6, 2025 | 56.20 | 56.30 | 53.40 | 54.40 | 54.40 | -2.16% | 32,621 |
| Aug 5, 2025 | 56.00 | 56.80 | 55.30 | 55.60 | 55.60 | -0.54% | 28,097 |
| Aug 4, 2025 | 56.30 | 57.80 | 55.60 | 55.90 | 55.90 | -4.44% | 35,962 |
| Jul 31, 2025 | 60.30 | 61.30 | 58.50 | 58.50 | 58.50 | -3.47% | 59,325 |
| Jul 30, 2025 | 61.50 | 61.50 | 59.80 | 60.60 | 60.60 | -1.46% | 29,206 |
| Jul 29, 2025 | 62.80 | 62.80 | 61.10 | 61.50 | 61.50 | -2.69% | 27,968 |
| Jul 28, 2025 | 64.00 | 64.90 | 63.10 | 63.20 | 63.20 | 0.64% | 37,669 |
| Jul 25, 2025 | 62.90 | 64.10 | 61.90 | 62.80 | 62.80 | -1.26% | 20,330 |
| Jul 24, 2025 | 61.50 | 63.60 | 60.90 | 63.60 | 63.60 | 4.26% | 28,655 |
| Jul 23, 2025 | 64.40 | 65.20 | 59.90 | 61.00 | 61.00 | -2.71% | 38,751 |
| Jul 22, 2025 | 62.20 | 63.70 | 61.70 | 62.70 | 62.70 | 1.13% | 32,145 |
| Jul 21, 2025 | 61.40 | 62.00 | 60.90 | 62.00 | 62.00 | 1.31% | 14,488 |
| Jul 18, 2025 | 62.00 | 62.20 | 60.50 | 61.20 | 61.20 | -1.29% | 23,661 |