Cosmo Pharmaceuticals N.V. - COPN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	122.8	119.2	119.2	122.8	117.2	14,746
February 19, 2026	122.4	120.6	120.6	124.2	120.2	48,350
February 18, 2026	117.4	122.6	122.6	125	116.6	72,461
February 17, 2026	116	117	117	117.8	114.6	12,777
February 16, 2026	116	115.6	115.6	116	113.4	11,969
February 13, 2026	115	115.4	115.4	116	112.2	21,348
February 12, 2026	116	115.2	115.2	116.6	114.8	21,720
February 11, 2026	117	115.4	115.4	117	114.4	21,266
February 10, 2026	117.2	117.6	117.6	118.6	116.4	22,995
February 09, 2026	115	117	117	117.2	114.8	31,552
February 06, 2026	114.6	114.4	114.4	115	111.4	27,663
February 05, 2026	120.2	114.6	114.6	120.2	113.8	70,916
February 04, 2026	123.8	122.6	122.6	126.8	122.4	73,309
February 03, 2026	120	124.8	124.8	129.4	120	114,237
February 02, 2026	114.8	117.2	117.2	117.4	114	996,358
January 30, 2026	115.2	115.8	115.8	117	114.4	26,758
January 29, 2026	115	114.6	114.6	115.2	113	25,745
January 28, 2026	118	115.2	115.2	118	114.6	52,695
January 27, 2026	114.8	118.6	118.6	119.4	114.8	68,095
January 26, 2026	113.8	115.4	115.4	115.8	112.4	32,042
January 23, 2026	117	114.2	114.2	117.2	113.4	33,504
January 22, 2026	114	117.4	117.4	117.4	113.4	41,612
January 21, 2026	113.8	113.4	113.4	115.6	111.6	58,613
January 20, 2026	111	113.8	113.8	114.8	109	42,091
January 19, 2026	111.2	111.8	111.8	112	109	52,921
January 16, 2026	108	113.2	113.2	113.8	107.8	70,429
January 15, 2026	107.2	108	108	109.8	106.8	41,214
January 14, 2026	104.2	107.2	107.2	107.6	104.2	59,292
January 13, 2026	107.8	103.8	103.8	108.4	103.4	48,702
January 12, 2026	109	108.2	108.2	109	106.6	21,508
January 09, 2026	110	108.4	108.4	110	107	29,220
January 08, 2026	109	110	110	110.2	108.2	37,869
January 07, 2026	107.6	108.8	108.8	109	106.2	44,946
January 06, 2026	106	109	109	109.8	106	65,615
January 05, 2026	107	105.4	105.4	110	104.6	59,652
December 30, 2025	106	105.2	105.2	106.8	104.6	38,053
December 29, 2025	105.2	106	106	106.8	104.8	39,425
December 23, 2025	104	105.2	105.2	106	104	48,046
December 22, 2025	100.6	104	104	104	100	41,435
December 19, 2025	101	100.6	100.6	101.8	99.9	55,062
December 18, 2025	96.5	101	101	101	95.9	44,266
December 17, 2025	97.5	97.4	97.4	99	96.8	37,135
December 16, 2025	97.5	98	98	101.6	97.3	105,596
December 15, 2025	96.8	97.5	97.5	97.5	95	31,874
December 12, 2025	96	96.4	96.4	97.1	94.4	58,460
December 11, 2025	97.8	95.8	95.8	97.8	94.8	86,219
December 10, 2025	97.8	97.2	97.2	98.6	94	157,898
December 09, 2025	108	98	98	108	97.6	190,036
December 08, 2025	96.6	104.6	104.6	106	94.8	368,311
December 05, 2025	90.9	91.4	91.4	92.5	89.2	108,280
December 04, 2025	78.8	89	89	89	78.6	288,703
December 03, 2025	77.9	78.3	78.3	81.2	75.8	273,181
December 02, 2025	66.3	65.5	65.5	66.3	64.7	12,769
December 01, 2025	63.1	65.2	65.2	65.2	62.7	31,933
November 28, 2025	64.5	62.2	62.2	64.5	61.5	46,605
November 27, 2025	64.5	63.8	63.8	65	63.4	70,509
November 26, 2025	66.1	64	64	66.5	64	55,487
November 25, 2025	67	65.8	65.8	67	65.2	26,028
November 24, 2025	67	66.5	66.5	67.3	66	23,661
November 21, 2025	66.3	67.1	67.1	67.1	65.2	20,574

Cosmo Pharmaceuticals N.V. (COPN.SW) SIX