COPN.SW - Cosmo Pharmaceuticals N.V.

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 2020------
Jul 02, 2020------
Jul 01, 202087.0087.0082.5082.5082.5011,730
Jun 30, 202089.0089.0086.0086.7086.708,977
Jun 29, 202087.4090.5087.4088.1088.1013,293
Jun 26, 202086.6090.0086.6088.0088.0022,919
Jun 25, 202084.0084.8083.0084.0084.0012,460
Jun 24, 202083.5085.2083.1084.9084.9013,335
Jun 23, 202084.0084.9081.1083.5083.5017,435
Jun 22, 202080.0082.0080.0080.3080.3014,517
Jun 19, 202083.8083.8080.9081.0081.0022,475
Jun 18, 202083.4083.7082.7083.2083.204,121
Jun 17, 202082.0084.5082.0083.8083.806,549
Jun 16, 202081.0085.7081.0082.1082.1015,977
Jun 15, 202078.0081.0076.9080.1080.109,090
Jun 12, 202078.6079.7078.0078.0078.008,347
Jun 11, 202082.5083.1078.6078.6078.6012,924
Jun 10, 202083.0085.7082.8084.3084.3010,001
Jun 09, 202083.5084.5081.6082.8082.806,363
Jun 08, 202082.0084.9081.9084.2084.209,827
Jun 05, 202081.4082.8081.4082.2082.208,446
Jun 04, 202080.0081.6080.0081.2081.2016,277
Jun 03, 202080.5081.4080.0080.0080.007,303
Jun 02, 202080.1081.5080.1080.4080.4012,150
May 29, 202079.8080.9077.7080.2080.2019,203
May 28, 202077.4080.0076.4079.8079.8015,091
May 27, 202078.0078.0075.8076.7076.707,821
May 26, 202076.6077.6075.6077.2077.206,329
May 25, 202078.7078.7076.2077.0077.003,769
May 22, 202079.0079.5077.2077.4077.4010,873
May 20, 202078.9079.2076.0079.0079.0013,056
May 19, 202076.0078.0075.7077.7077.709,902
May 18, 202078.4078.4075.1076.7076.707,047
May 15, 202075.2077.4075.2077.4077.405,082
May 14, 202077.9079.9073.8074.7074.7013,851
May 13, 202079.7080.0078.0079.1079.109,254
May 12, 202079.8081.2078.8079.7079.707,267
May 11, 202079.0079.8077.8079.8079.8011,381
May 08, 202078.2079.3077.6079.0079.009,495
May 07, 202076.7079.5076.7078.3078.3013,981
May 06, 202074.5077.9074.4077.0077.0015,040
May 05, 202074.0076.0073.7074.0074.0012,896
May 04, 202072.0074.2071.5073.7073.705,699
Apr 30, 202074.8075.0072.7073.5073.5010,661
Apr 29, 202073.9075.9073.3074.4074.4016,656
Apr 28, 202073.1074.7071.9073.8073.8012,901
Apr 27, 202074.3075.9073.2074.0074.008,846
Apr 24, 202074.6075.0073.5074.0074.007,622
Apr 23, 202074.3075.5072.9075.5075.509,976
Apr 22, 202073.5075.3072.4074.0074.0010,246
Apr 21, 202072.9074.5071.7072.9072.9011,324
Apr 20, 202072.2073.5071.7073.0073.0011,876
Apr 17, 202072.9074.1072.5072.7072.7015,435
Apr 16, 202072.6073.8072.0072.9072.906,973
Apr 15, 202075.4076.5070.6072.5072.5015,189
Apr 14, 202075.2076.9074.3075.7075.7016,518
Apr 09, 202073.9075.6072.3073.6073.607,690
Apr 08, 202072.8073.6071.6073.6073.6012,358
Apr 07, 202074.0077.0071.8073.9073.9035,479
Apr 06, 202070.0074.0069.1072.3072.3053,724
Apr 03, 202067.0067.8064.0064.9064.9018,683
Apr 02, 202064.4064.7061.0064.0064.009,687
Apr 01, 202060.7063.4060.7063.4063.4014,569
Mar 31, 202063.7065.0063.0063.0063.006,488
Mar 30, 202063.9063.9061.1062.8062.806,529
Mar 27, 202062.5063.8061.1062.9062.9011,603
Mar 26, 202065.0065.0062.1064.5064.5011,625
Mar 25, 202066.5067.0062.6065.0065.0011,388
Mar 24, 202064.0065.6063.4065.5065.507,487
Mar 23, 202061.0066.0060.2062.7062.7020,554
Mar 20, 202065.4068.7060.4062.3062.3047,495
Mar 19, 202055.5064.4055.3064.3064.3033,102
Mar 18, 202053.0058.7053.0056.0056.0035,446
Mar 17, 202058.0058.0054.5056.8056.8025,298
Mar 16, 202055.5059.0041.0058.7058.7026,895
Mar 13, 202059.6065.6059.6061.0061.0031,228
Mar 12, 202064.4065.0058.5060.8060.8042,899
Mar 11, 202068.4069.0066.5067.3067.3020,280
Mar 10, 202069.9071.7067.7068.3068.3019,785
Mar 09, 202069.2070.4067.2068.7068.7020,582
Mar 06, 202073.1073.2069.7073.2073.2017,831
Mar 05, 202073.8074.4071.6074.1074.1013,646
Mar 04, 202074.7075.6072.5074.3074.3013,214
Mar 03, 202074.2077.3074.2074.5074.5011,158
Mar 02, 202074.0075.5070.5074.2074.2016,168
Feb 28, 202075.4075.5071.5072.7072.7019,940
Feb 27, 202078.5078.5075.9076.8076.8015,837
Feb 26, 202077.5079.0075.8078.5078.5014,642
Feb 25, 202079.6079.9077.5077.7077.709,489
Feb 24, 202083.0083.1078.0079.7079.7016,459
Feb 21, 202085.0085.0083.6084.3084.307,240
Feb 20, 202085.2085.3082.7084.8084.8016,240
Feb 19, 202083.7084.5082.7084.1084.103,703
Feb 18, 202082.5083.5081.1083.2083.209,906
Feb 17, 202085.0085.0082.0082.0082.008,831
Feb 14, 202084.5085.3084.4084.7084.703,063
Feb 13, 202085.6085.6084.3084.6084.607,012
Feb 12, 202084.3085.8084.2085.8085.808,888
Feb 11, 202082.4084.5082.4084.3084.305,560
Feb 10, 202083.8083.8082.3082.4082.4024,597
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...