Skip to main content
Cosma S.A. (WSE:COS)
Poland flag Poland · Delayed Price · Currency is PLN
0.371
-0.015 (-3.89%)
At close: Dec 5, 2025

Cosma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.390.390.330.370.37-3.89%23,727
Dec 4, 20250.390.390.390.390.39-0.52%90
Dec 3, 20250.380.390.380.390.39-2.02%11,200
Dec 2, 20250.370.400.370.400.405.60%24,475
Dec 1, 20250.380.380.380.380.38-0.53%80
Nov 28, 20250.370.380.370.380.381.89%359
Nov 27, 20250.370.370.370.370.37-293
Nov 26, 20250.370.370.370.370.371.09%5,000
Nov 25, 20250.370.370.370.370.37-0.81%1,457
Nov 24, 20250.370.370.340.370.37-0.54%9,495
Nov 21, 20250.370.370.370.370.37-1,200
Nov 20, 20250.370.370.370.370.370.27%100
Nov 19, 20250.370.370.370.370.372.21%100
Nov 18, 20250.360.360.360.360.36-2.95%3,993
Nov 17, 20250.370.370.370.370.37-0.53%445
Nov 14, 20250.380.380.380.380.38-250
Nov 13, 20250.380.380.380.380.380.81%445
Nov 12, 20250.380.380.370.370.37-2.11%545
Nov 10, 20250.380.380.380.380.384.40%150
Nov 7, 20250.360.360.360.360.36-2.93%150
Nov 6, 20250.380.380.380.380.383.02%200
Nov 5, 20250.380.380.360.360.36-5.21%687
Nov 4, 20250.380.380.380.380.380.79%28
Nov 3, 20250.360.380.360.380.38-2.06%7,047
Oct 31, 20250.390.390.390.390.39-765
Oct 30, 20250.390.400.350.390.39-0.26%118,647
Oct 29, 20250.380.400.350.390.392.63%62,479
Oct 28, 20250.380.380.360.380.383.83%48,050
Oct 27, 20250.380.380.370.370.37-4.69%650
Oct 24, 20250.380.380.380.380.38-0.52%28,278
Oct 23, 20250.390.390.370.390.39-0.52%45,633
Oct 22, 20250.370.400.360.390.394.30%58,706
Oct 21, 20250.370.370.340.370.370.27%14,640
Oct 20, 20250.370.370.360.370.37-0.27%3,139
Oct 17, 20250.340.370.340.370.37-16,340
Oct 16, 20250.340.380.340.370.37-3,536
Oct 15, 20250.350.380.340.370.376.29%12,609
Oct 14, 20250.340.380.340.350.353.55%1,480
Oct 13, 20250.360.390.340.340.34-6.11%125,651
Oct 10, 20250.360.360.330.360.360.28%1,938
Oct 9, 20250.360.360.360.360.36-758
Oct 8, 20250.350.360.330.360.364.06%181,765
Oct 7, 20250.330.350.320.350.35-1.43%8,099
Oct 6, 20250.350.350.350.350.35-280
Oct 3, 20250.350.350.350.350.35-3,200
Oct 2, 20250.360.360.310.350.35-39,263
Oct 1, 20250.340.360.340.350.35-1.69%10,383
Sep 30, 20250.360.360.360.360.36-0.56%100
Sep 29, 20250.360.360.360.360.36-3,000
Sep 26, 20250.360.360.330.360.36-0.56%4,700
Sep 25, 20250.360.370.330.360.36-28,131
Sep 24, 20250.360.360.330.360.36-17,248
Sep 23, 20250.350.360.350.360.364.35%19,201
Sep 22, 20250.350.360.320.350.35-4.96%63,123
Sep 19, 20250.360.370.340.360.365.22%104,396
Sep 18, 20250.320.350.320.350.350.58%16,605
Sep 17, 20250.350.350.320.340.34-1.72%69,923
Sep 16, 20250.310.350.310.350.354.49%63,082
Sep 15, 20250.330.340.330.330.33-71,287
Sep 12, 20250.340.350.310.330.339.15%112,968
Sep 11, 20250.310.370.310.310.31-1.92%118,775
Sep 10, 20250.310.310.310.310.31-26,000
Sep 9, 20250.290.310.290.310.310.97%104,400
Sep 8, 20250.290.310.290.310.31-2,168
Sep 5, 20250.300.310.290.310.31-0.96%14,107
Sep 4, 20250.310.310.310.310.310.32%12,550
Sep 3, 20250.310.310.310.310.310.32%1,010
Sep 2, 20250.310.310.290.310.31-0.32%37,420
Sep 1, 20250.300.320.290.310.31-2.51%85,105
Aug 29, 20250.320.320.290.320.325.98%21,610
Aug 28, 20250.320.320.300.300.30-2.90%30,596
Aug 27, 20250.320.320.310.310.31-2.82%4,286
Aug 26, 20250.310.320.290.320.323.24%15,941
Aug 25, 20250.310.310.300.310.311.31%10,259
Aug 22, 20250.300.310.300.310.311.67%92,943
Aug 21, 20250.310.310.290.300.30-1.64%97,013
Aug 20, 20250.330.340.290.310.31-25.43%572,273
Aug 19, 20250.410.410.410.410.410.25%18,000
Aug 18, 20250.410.410.410.410.41-0.24%50
Aug 14, 20250.410.410.410.410.410.25%600
Aug 13, 20250.410.410.390.410.41-0.24%12,338
Aug 12, 20250.410.410.410.410.41-680
Aug 11, 20250.410.410.410.410.41-100
Aug 8, 20250.410.410.410.410.41-50
Aug 7, 20250.410.410.410.410.410.25%329
Aug 6, 20250.410.410.410.410.412.00%2,700
Aug 5, 20250.410.410.400.400.40-2.91%7,782
Aug 4, 20250.440.440.410.410.41-2.83%1,370
Aug 1, 20250.440.440.420.420.42-4.50%932
Jul 31, 20250.450.450.430.440.44-0.22%318
Jul 30, 20250.440.450.440.450.450.91%1,050
Jul 29, 20250.440.440.440.440.44-0.90%50
Jul 28, 20250.450.450.450.450.45-30
Jul 25, 20250.450.450.450.450.45-25
Jul 24, 20250.450.450.450.450.45-30
Jul 22, 20250.450.450.450.450.451.37%25
Jul 21, 20250.430.440.430.440.44-2
Jul 16, 20250.420.440.420.440.443.54%598
Jul 15, 20250.450.450.420.420.42-4.72%73
Jul 14, 20250.420.450.420.450.458.01%10,466