Cosmo N.V. (SWX:COPN)
Switzerland
· Delayed Price · Currency is CHF 85.70
-1.20 (-1.38%)
Apr 29, 2026, 11:40 AM CET
Cosmo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 91.40 | 91.40 | 86.50 | 86.90 | 86.90 | -5.03% | 60,333 |
| Apr 27, 2026 | 90.60 | 91.80 | 90.30 | 91.50 | 91.50 | 0.99% | 28,611 |
| Apr 24, 2026 | 93.20 | 93.40 | 89.90 | 90.60 | 90.60 | -4.43% | 28,397 |
| Apr 23, 2026 | 92.90 | 97.00 | 92.00 | 94.80 | 92.87 | 1.39% | 32,934 |
| Apr 22, 2026 | 95.60 | 96.50 | 92.90 | 93.50 | 91.60 | -2.20% | 41,094 |
| Apr 21, 2026 | 98.50 | 99.50 | 95.10 | 95.60 | 93.66 | -2.94% | 66,599 |
| Apr 20, 2026 | 96.20 | 99.50 | 95.60 | 98.50 | 96.50 | 0.72% | 74,498 |
| Apr 17, 2026 | 96.60 | 98.50 | 95.40 | 97.80 | 95.81 | 1.35% | 89,242 |
| Apr 16, 2026 | 101.40 | 101.40 | 96.50 | 96.50 | 94.54 | -4.83% | 73,644 |
| Apr 15, 2026 | 105.00 | 111.00 | 99.70 | 101.40 | 99.34 | 6.18% | 162,235 |
| Apr 14, 2026 | 92.90 | 95.80 | 92.20 | 95.50 | 93.56 | 4.03% | 51,389 |
| Apr 13, 2026 | 90.60 | 92.60 | 90.20 | 91.80 | 89.93 | 0.44% | 28,145 |
| Apr 10, 2026 | 89.70 | 92.20 | 89.70 | 91.40 | 89.54 | 3.16% | 36,525 |
| Apr 9, 2026 | 88.70 | 89.20 | 86.50 | 88.60 | 86.80 | -0.89% | 40,696 |
| Apr 8, 2026 | 91.00 | 92.00 | 88.70 | 89.40 | 87.58 | 4.20% | 69,429 |
| Apr 7, 2026 | 86.40 | 87.10 | 84.70 | 85.80 | 84.06 | -1.27% | 32,484 |
| Apr 2, 2026 | 86.40 | 87.10 | 84.10 | 86.90 | 85.13 | 0.58% | 32,820 |
| Apr 1, 2026 | 85.00 | 87.10 | 84.30 | 86.40 | 84.64 | 4.22% | 127,944 |
| Mar 31, 2026 | 81.10 | 84.00 | 80.50 | 82.90 | 81.21 | 2.85% | 49,301 |
| Mar 30, 2026 | 79.50 | 81.40 | 78.90 | 80.60 | 78.96 | 0.50% | 35,709 |
| Mar 27, 2026 | 81.00 | 81.70 | 80.20 | 80.20 | 78.57 | -0.74% | 36,827 |
| Mar 26, 2026 | 79.80 | 81.00 | 78.30 | 80.80 | 79.16 | 0.50% | 51,314 |
| Mar 25, 2026 | 78.00 | 81.40 | 78.00 | 80.40 | 78.77 | 4.82% | 63,221 |
| Mar 24, 2026 | 79.10 | 79.30 | 75.30 | 76.70 | 75.14 | -3.52% | 84,098 |
| Mar 23, 2026 | 74.90 | 81.20 | 74.60 | 79.50 | 77.88 | 4.88% | 102,458 |
| Mar 20, 2026 | 79.40 | 80.20 | 75.80 | 75.80 | 74.26 | -4.05% | 113,203 |
| Mar 19, 2026 | 78.40 | 80.10 | 77.80 | 79.00 | 77.39 | -1.00% | 52,912 |
| Mar 18, 2026 | 84.50 | 84.60 | 79.80 | 79.80 | 78.18 | -4.55% | 77,874 |
| Mar 17, 2026 | 85.20 | 85.20 | 82.50 | 83.60 | 81.90 | -2.22% | 57,463 |
| Mar 16, 2026 | 87.50 | 87.50 | 83.40 | 85.50 | 83.76 | -1.72% | 54,717 |
| Mar 13, 2026 | 89.70 | 89.70 | 86.00 | 87.00 | 85.23 | -3.65% | 65,316 |
| Mar 12, 2026 | 93.40 | 93.40 | 89.00 | 90.30 | 88.46 | -3.83% | 70,525 |
| Mar 11, 2026 | 97.20 | 97.20 | 93.10 | 93.90 | 91.99 | -5.25% | 48,053 |
| Mar 10, 2026 | 98.50 | 100.40 | 96.80 | 99.10 | 97.08 | 3.12% | 71,930 |
| Mar 9, 2026 | 98.20 | 99.90 | 89.00 | 96.10 | 94.15 | -10.52% | 149,826 |
| Mar 6, 2026 | 108.00 | 108.00 | 104.60 | 107.40 | 105.22 | -1.10% | 27,840 |
| Mar 5, 2026 | 110.00 | 111.60 | 107.60 | 108.60 | 106.39 | -0.73% | 25,035 |
| Mar 4, 2026 | 110.00 | 110.60 | 107.60 | 109.40 | 107.18 | -0.18% | 28,066 |
| Mar 3, 2026 | 113.00 | 113.00 | 108.40 | 109.60 | 107.37 | -4.36% | 34,718 |
| Mar 2, 2026 | 111.80 | 115.20 | 109.80 | 114.60 | 112.27 | 0.70% | 31,604 |
| Feb 27, 2026 | 117.20 | 117.80 | 113.80 | 113.80 | 111.49 | -2.57% | 45,290 |
| Feb 26, 2026 | 115.40 | 117.00 | 114.60 | 116.80 | 114.42 | 0.34% | 25,167 |
| Feb 25, 2026 | 117.40 | 118.80 | 116.00 | 116.40 | 114.03 | -0.51% | 21,534 |
| Feb 24, 2026 | 115.60 | 117.80 | 114.40 | 117.00 | 114.62 | 0.69% | 25,430 |
| Feb 23, 2026 | 118.00 | 118.40 | 115.40 | 116.20 | 113.84 | -2.52% | 23,028 |
| Feb 20, 2026 | 122.80 | 122.80 | 117.20 | 119.20 | 116.78 | -1.16% | 25,208 |
| Feb 19, 2026 | 122.40 | 124.20 | 120.20 | 120.60 | 118.15 | -1.63% | 48,350 |
| Feb 18, 2026 | 117.40 | 125.00 | 116.60 | 122.60 | 120.11 | 4.79% | 72,459 |
| Feb 17, 2026 | 116.00 | 117.80 | 114.60 | 117.00 | 114.62 | 1.21% | 12,777 |
| Feb 16, 2026 | 116.00 | 116.00 | 113.40 | 115.60 | 113.25 | 0.17% | 11,969 |
| Feb 13, 2026 | 115.00 | 116.00 | 112.20 | 115.40 | 113.05 | 0.17% | 21,319 |
| Feb 12, 2026 | 116.00 | 116.60 | 114.80 | 115.20 | 112.86 | -0.17% | 21,720 |
| Feb 11, 2026 | 117.00 | 117.00 | 114.40 | 115.40 | 113.05 | -1.87% | 21,266 |
| Feb 10, 2026 | 117.20 | 118.60 | 116.40 | 117.60 | 115.21 | 0.51% | 22,995 |
| Feb 9, 2026 | 115.00 | 117.20 | 114.80 | 117.00 | 114.62 | 2.27% | 31,552 |
| Feb 6, 2026 | 114.60 | 115.00 | 111.40 | 114.40 | 112.07 | -0.17% | 27,483 |
| Feb 5, 2026 | 120.20 | 120.20 | 113.80 | 114.60 | 112.27 | -6.53% | 70,916 |
| Feb 4, 2026 | 123.80 | 126.80 | 122.40 | 122.60 | 120.11 | -1.76% | 73,309 |
| Feb 3, 2026 | 120.00 | 129.40 | 120.00 | 124.80 | 122.26 | 6.48% | 114,237 |
| Feb 2, 2026 | 114.80 | 117.40 | 114.00 | 117.20 | 114.82 | 1.21% | 996,358 |
| Jan 30, 2026 | 115.20 | 117.00 | 114.40 | 115.80 | 113.45 | 1.05% | 26,758 |
| Jan 29, 2026 | 115.00 | 115.20 | 113.00 | 114.60 | 112.27 | -0.52% | 25,745 |
| Jan 28, 2026 | 118.00 | 118.00 | 114.60 | 115.20 | 112.86 | -2.87% | 52,695 |
| Jan 27, 2026 | 114.80 | 119.40 | 114.80 | 118.60 | 116.19 | 2.77% | 67,657 |
| Jan 26, 2026 | 113.80 | 115.80 | 112.40 | 115.40 | 113.05 | 1.05% | 32,042 |
| Jan 23, 2026 | 117.00 | 117.20 | 113.40 | 114.20 | 111.88 | -2.06% | 43,204 |
| Jan 22, 2026 | 114.00 | 117.80 | 113.40 | 116.60 | 114.23 | 2.82% | 53,031 |
| Jan 21, 2026 | 113.80 | 115.60 | 111.60 | 113.40 | 111.09 | -0.35% | 58,471 |
| Jan 20, 2026 | 111.00 | 114.80 | 109.00 | 113.80 | 111.49 | 1.79% | 42,091 |
| Jan 19, 2026 | 111.20 | 112.00 | 109.00 | 111.80 | 109.53 | -1.24% | 52,843 |
| Jan 16, 2026 | 108.00 | 113.80 | 107.80 | 113.20 | 110.90 | 4.81% | 70,404 |
| Jan 15, 2026 | 107.20 | 109.80 | 106.80 | 108.00 | 105.80 | 0.75% | 41,214 |
| Jan 14, 2026 | 104.20 | 107.60 | 104.20 | 107.20 | 105.02 | 3.28% | 59,281 |
| Jan 13, 2026 | 107.80 | 108.40 | 103.40 | 103.80 | 101.69 | -4.07% | 48,622 |
| Jan 12, 2026 | 109.00 | 109.00 | 106.60 | 108.20 | 106.00 | -0.18% | 21,508 |
| Jan 9, 2026 | 110.00 | 110.00 | 107.00 | 108.40 | 106.20 | -1.45% | 29,218 |
| Jan 8, 2026 | 109.00 | 110.20 | 108.20 | 110.00 | 107.76 | 1.10% | 37,805 |
| Jan 7, 2026 | 107.60 | 109.00 | 106.20 | 108.80 | 106.59 | -0.18% | 44,857 |
| Jan 6, 2026 | 106.00 | 109.80 | 106.00 | 109.00 | 106.78 | 3.42% | 65,694 |
| Jan 5, 2026 | 107.00 | 110.00 | 104.60 | 105.40 | 103.26 | 0.19% | 59,652 |
| Dec 30, 2025 | 106.00 | 106.80 | 104.60 | 105.20 | 103.06 | -0.75% | 38,053 |
| Dec 29, 2025 | 105.20 | 106.80 | 104.80 | 106.00 | 103.84 | 0.76% | 39,424 |
| Dec 23, 2025 | 104.00 | 106.00 | 104.00 | 105.20 | 103.06 | 1.15% | 47,956 |
| Dec 22, 2025 | 100.60 | 104.00 | 100.00 | 104.00 | 101.89 | 3.38% | 41,435 |
| Dec 19, 2025 | 101.00 | 101.80 | 99.90 | 100.60 | 98.55 | -0.40% | 55,062 |
| Dec 18, 2025 | 96.50 | 101.00 | 95.90 | 101.00 | 98.95 | 3.70% | 44,049 |
| Dec 17, 2025 | 97.50 | 99.00 | 96.80 | 97.40 | 95.42 | -0.61% | 37,039 |
| Dec 16, 2025 | 97.50 | 101.60 | 97.30 | 98.00 | 96.01 | 0.51% | 105,561 |
| Dec 15, 2025 | 96.80 | 97.50 | 95.00 | 97.50 | 95.52 | 1.14% | 31,809 |
| Dec 12, 2025 | 96.00 | 97.10 | 94.40 | 96.40 | 94.44 | 0.63% | 58,441 |
| Dec 11, 2025 | 97.80 | 97.80 | 94.80 | 95.80 | 93.85 | -1.44% | 86,218 |
| Dec 10, 2025 | 97.80 | 98.60 | 94.00 | 97.20 | 95.22 | -0.82% | 157,898 |
| Dec 9, 2025 | 108.00 | 108.00 | 97.60 | 98.00 | 96.01 | -6.31% | 190,036 |
| Dec 8, 2025 | 96.60 | 106.00 | 94.80 | 104.60 | 102.47 | 14.44% | 367,974 |
| Dec 5, 2025 | 90.90 | 92.50 | 89.20 | 91.40 | 89.54 | 2.70% | 108,280 |
| Dec 4, 2025 | 78.80 | 89.00 | 78.60 | 89.00 | 87.19 | 13.67% | 287,344 |
| Dec 3, 2025 | 77.90 | 81.20 | 75.80 | 78.30 | 76.71 | 19.54% | 276,087 |
| Dec 2, 2025 | 66.30 | 66.30 | 64.70 | 65.50 | 64.17 | 0.46% | 12,765 |
| Dec 1, 2025 | 63.10 | 65.20 | 62.70 | 65.20 | 63.87 | 4.82% | 31,874 |
| Nov 28, 2025 | 64.50 | 64.50 | 61.50 | 62.20 | 60.94 | -2.51% | 46,605 |