Farmacosmo S.P.A. COSMO
MIL · Italy · Retail Trade
€0.4420-0.01 (-2.43%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.44 | -2.43% | €0.45 | €0.45 | €0.44 | 5.69K |
| 2026-09-30 | €0.45 | +2.03% | €0.44 | €0.45 | €0.43 | 22.00K |
| 2026-09-29 | €0.44 | -0.89% | €0.46 | €0.46 | €0.44 | 18.20K |
| 2026-09-28 | €0.45 | -3.03% | €0.47 | €0.47 | €0.45 | 16.03K |
| 2026-09-25 | €0.46 | 0.00% | €0.45 | €0.46 | €0.45 | 4.20K |
| 2026-09-24 | €0.46 | -2.74% | €0.46 | €0.46 | €0.46 | 1.72K |
| 2026-09-23 | €0.47 | +0.64% | €0.48 | €0.48 | €0.46 | 23.67K |
| 2026-09-22 | €0.47 | +2.61% | €0.45 | €0.47 | €0.45 | 37.86K |
| 2026-09-21 | €0.46 | -0.43% | €0.45 | €0.46 | €0.45 | 1.32K |
| 2026-09-18 | €0.46 | 0.00% | €0.46 | €0.46 | €0.46 | 0 |
| 2026-09-17 | €0.46 | -2.33% | €0.46 | €0.47 | €0.45 | 34.51K |
| 2026-09-16 | €0.47 | +0.64% | €0.47 | €0.47 | €0.46 | 29.25K |
| 2026-09-15 | €0.47 | -2.29% | €0.47 | €0.47 | €0.47 | 5.00K |
| 2026-09-14 | €0.48 | -1.64% | €0.48 | €0.48 | €0.47 | 19.20K |
| 2026-09-11 | €0.49 | +0.82% | €0.49 | €0.49 | €0.48 | 15.94K |
| 2026-09-10 | €0.49 | +3.19% | €0.46 | €0.49 | €0.46 | 46.38K |
| 2026-09-09 | €0.47 | -0.21% | €0.47 | €0.47 | €0.47 | 21.20K |
| 2026-09-08 | €0.47 | -1.88% | €0.48 | €0.49 | €0.47 | 32.32K |
| 2026-09-07 | €0.48 | -1.44% | €0.50 | €0.50 | €0.48 | 11.85K |
| 2026-09-04 | €0.49 | +1.46% | €0.49 | €0.49 | €0.47 | 19.00K |
| 2026-09-03 | €0.48 | 0.00% | €0.49 | €0.49 | €0.48 | 9.85K |
| 2026-09-02 | €0.48 | -2.04% | €0.49 | €0.49 | €0.48 | 6.00K |
| 2026-09-01 | €0.49 | +1.87% | €0.49 | €0.49 | €0.48 | 23.15K |
| 2026-08-31 | €0.48 | -1.03% | €0.48 | €0.48 | €0.48 | 20.10K |
| 2026-08-28 | €0.49 | -2.41% | €0.49 | €0.50 | €0.49 | 19.06K |
| 2026-08-27 | €0.50 | +0.61% | €0.50 | €0.50 | €0.49 | 8.27K |
| 2026-08-26 | €0.50 | -1.00% | €0.49 | €0.50 | €0.49 | 7.07K |
| 2026-08-25 | €0.50 | +2.88% | €0.49 | €0.51 | €0.49 | 36.97K |
| 2026-08-24 | €0.49 | -3.95% | €0.51 | €0.51 | €0.48 | 39.59K |
| 2026-08-21 | €0.51 | +0.40% | €0.50 | €0.51 | €0.50 | 20.91K |
| 2026-08-20 | €0.50 | -1.56% | €0.51 | €0.51 | €0.50 | 11.95K |
| 2026-08-19 | €0.51 | -3.40% | €0.53 | €0.53 | €0.51 | 25.20K |
| 2026-08-18 | €0.53 | -1.85% | €0.55 | €0.55 | €0.51 | 114.71K |
| 2026-08-17 | €0.54 | +11.34% | €0.49 | €0.55 | €0.49 | 369.23K |
| 2026-08-14 | €0.49 | -2.02% | €0.50 | €0.52 | €0.48 | 42.44K |
| 2026-08-13 | €0.50 | -0.40% | €0.50 | €0.50 | €0.49 | 5.15K |
| 2026-08-12 | €0.50 | -1.39% | €0.51 | €0.52 | €0.49 | 33.63K |
| 2026-08-11 | €0.50 | +3.92% | €0.49 | €0.52 | €0.49 | 60.81K |
| 2026-08-10 | €0.49 | -0.21% | €0.47 | €0.49 | €0.47 | 22.62K |
| 2026-08-07 | €0.49 | +0.21% | €0.49 | €0.49 | €0.47 | 15.95K |
| 2026-08-06 | €0.49 | +5.21% | €0.48 | €0.49 | €0.47 | 50.84K |
| 2026-08-05 | €0.46 | -3.35% | €0.47 | €0.48 | €0.46 | 910 |
| 2026-08-04 | €0.48 | 0.00% | €0.48 | €0.48 | €0.47 | 3.15K |
| 2026-08-03 | €0.48 | +1.27% | €0.46 | €0.48 | €0.46 | 5.18K |
| 2026-07-31 | €0.47 | +1.29% | €0.47 | €0.48 | €0.46 | 9.17K |
| 2026-07-30 | €0.47 | -2.11% | €0.47 | €0.48 | €0.45 | 41.64K |
| 2026-07-29 | €0.47 | +1.93% | €0.47 | €0.47 | €0.47 | 5.05K |
| 2026-07-28 | €0.47 | -2.92% | €0.48 | €0.48 | €0.46 | 15.16K |
| 2026-07-27 | €0.48 | +2.35% | €0.48 | €0.48 | €0.48 | 2.08K |
| 2026-07-24 | €0.47 | -2.29% | €0.47 | €0.47 | €0.47 | 880 |
| 2026-07-23 | €0.48 | +0.42% | €0.47 | €0.48 | €0.47 | 23.35K |
| 2026-07-22 | €0.48 | 0.00% | €0.48 | €0.48 | €0.48 | 0 |
| 2026-07-21 | €0.48 | -0.62% | €0.47 | €0.48 | €0.46 | 17.10K |
| 2026-07-20 | €0.48 | +0.21% | €0.48 | €0.48 | €0.46 | 33.90K |
| 2026-07-17 | €0.48 | -0.41% | €0.47 | €0.48 | €0.47 | 4.60K |
| 2026-07-16 | €0.48 | +0.42% | €0.48 | €0.48 | €0.47 | 4.24K |
| 2026-07-15 | €0.48 | -3.23% | €0.50 | €0.50 | €0.47 | 36.58K |
| 2026-07-14 | €0.50 | +3.55% | €0.48 | €0.50 | €0.47 | 29.65K |
| 2026-07-13 | €0.48 | -2.24% | €0.50 | €0.50 | €0.48 | 19.09K |
| 2026-07-10 | €0.49 | +0.20% | €0.49 | €0.49 | €0.48 | 15.25K |
| 2026-07-09 | €0.49 | +0.20% | €0.48 | €0.49 | €0.48 | 15.96K |
| 2026-07-08 | €0.49 | -3.94% | €0.50 | €0.51 | €0.48 | 27.70K |
| 2026-07-07 | €0.51 | 0.00% | €0.51 | €0.51 | €0.50 | 5.25K |
| 2026-07-06 | €0.51 | +1.60% | €0.49 | €0.51 | €0.49 | 4.18K |
| 2026-07-03 | €0.50 | -1.19% | €0.50 | €0.52 | €0.50 | 15.96K |
| 2026-07-02 | €0.51 | -1.56% | €0.51 | €0.51 | €0.49 | 21.67K |
| 2026-07-01 | €0.51 | +2.39% | €0.50 | €0.52 | €0.49 | 31.94K |
| 2026-06-30 | €0.50 | -0.79% | €0.51 | €0.51 | €0.50 | 500 |
| 2026-06-29 | €0.51 | -0.78% | €0.50 | €0.51 | €0.50 | 7.10K |
| 2026-06-26 | €0.51 | +2.82% | €0.50 | €0.51 | €0.50 | 40.34K |
| 2026-06-25 | €0.50 | +0.81% | €0.50 | €0.50 | €0.49 | 1.72K |
| 2026-06-24 | €0.49 | -1.60% | €0.50 | €0.51 | €0.48 | 41.19K |
| 2026-06-23 | €0.50 | -8.42% | €0.53 | €0.54 | €0.50 | 96.36K |
| 2026-06-22 | €0.55 | -2.15% | €0.57 | €0.58 | €0.52 | 180.75K |
| 2026-06-19 | €0.56 | -10.00% | €0.64 | €0.66 | €0.54 | 465.43K |
| 2026-06-18 | €0.62 | +34.78% | €0.48 | €0.62 | €0.47 | 668.18K |
| 2026-06-17 | €0.46 | +12.75% | €0.41 | €0.47 | €0.41 | 209.29K |
| 2026-06-16 | €0.41 | +4.35% | €0.39 | €0.41 | €0.38 | 110.05K |
| 2026-06-15 | €0.39 | +2.62% | €0.38 | €0.40 | €0.38 | 2.25K |
| 2026-06-12 | €0.38 | -2.31% | €0.39 | €0.39 | €0.38 | 14.23K |
| 2026-06-11 | €0.39 | -1.02% | €0.39 | €0.40 | €0.38 | 20.48K |
| 2026-06-10 | €0.39 | +0.25% | €0.40 | €0.40 | €0.38 | 15.87K |
| 2026-06-09 | €0.39 | -0.76% | €0.40 | €0.40 | €0.38 | 27.63K |
| 2026-06-08 | €0.40 | 0.00% | €0.40 | €0.41 | €0.38 | 20.06K |
| 2026-06-05 | €0.40 | +1.54% | €0.39 | €0.40 | €0.38 | 13.25K |
| 2026-06-04 | €0.39 | -2.74% | €0.40 | €0.40 | €0.38 | 23.44K |
| 2026-06-03 | €0.40 | -0.99% | €0.41 | €0.42 | €0.38 | 32.04K |
| 2026-06-02 | €0.41 | -0.25% | €0.41 | €0.42 | €0.41 | 21.72K |
| 2026-06-01 | €0.41 | 0.00% | €0.41 | €0.41 | €0.40 | 11.65K |
| 2026-05-29 | €0.41 | -2.87% | €0.42 | €0.42 | €0.39 | 37.28K |