Cosmo N.V. CMOPF
67.00 USD -4.59 (-6.41%)
Regular-session close
69.75 Day range 69.75
59.02 52-week range 169.90
- YTD
- -49.62%
- 1 year
- -18.08%
CMOPF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 70.35 | 70.35 | 67.00 | 67.00 | -4.59 | -6.41% | 70 |
| Nov 12, 2026 | 70.10 | 71.59 | 70.10 | 71.59 | +1.69 | +2.42% | 20 |
| Nov 11, 2026 | 70.27 | 70.36 | 69.80 | 69.90 | -3.83 | -5.19% | 119 |
| Nov 10, 2026 | 73.73 | 73.73 | 73.73 | 73.73 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 69.75 | 73.73 | 69.75 | 73.73 | +1.33 | +1.84% | 455 |
| Nov 6, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | -0.47 | -0.64% | 5 |
| Nov 4, 2026 | 72.63 | 72.87 | 72.63 | 72.87 | +3.09 | +4.43% | 1,149 |
| Nov 3, 2026 | 69.78 | 69.78 | 69.78 | 69.78 | +3.70 | +5.60% | 75 |
| Nov 2, 2026 | 66.08 | 66.08 | 66.08 | 66.08 | -2.12 | -3.11% | 1 |
| Oct 30, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 70.41 | 70.41 | 68.10 | 68.20 | -1.55 | -2.22% | 332 |
| Oct 28, 2026 | 66.00 | 69.75 | 66.00 | 69.75 | +5.32 | +8.26% | 24 |
| Oct 27, 2026 | 65.90 | 65.90 | 64.43 | 64.43 | +1.11 | +1.75% | 1,018 |
| Oct 26, 2026 | 64.32 | 64.32 | 63.32 | 63.32 | -0.68 | -1.06% | 21 |
| Oct 23, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | -0.32 | -0.50% | 10 |
| Oct 22, 2026 | 64.32 | 64.32 | 64.32 | 64.32 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 64.32 | 64.32 | 64.32 | 64.32 | +1.57 | +2.50% | 30 |
| Oct 20, 2026 | 60.90 | 62.75 | 60.90 | 62.75 | -1.25 | -1.95% | 30 |
| Oct 19, 2026 | 64.61 | 64.61 | 64.00 | 64.00 | +1.05 | +1.67% | 182 |
| Oct 16, 2026 | 61.92 | 65.47 | 61.92 | 62.95 | -0.81 | -1.27% | 181 |
| Oct 15, 2026 | 63.34 | 63.76 | 62.50 | 63.76 | +3.84 | +6.41% | 1,042 |
| Oct 14, 2026 | 60.20 | 60.20 | 59.92 | 59.92 | +0.90 | +1.52% | 120 |
| Oct 13, 2026 | 60.00 | 60.64 | 59.02 | 59.02 | -2.61 | -4.23% | 410 |
| Oct 12, 2026 | 62.20 | 62.20 | 60.92 | 61.63 | -0.58 | -0.93% | 499 |
| Oct 9, 2026 | 62.75 | 62.75 | 62.21 | 62.21 | -0.58 | -0.92% | 1,063 |
| Oct 8, 2026 | 62.51 | 62.79 | 62.51 | 62.79 | +0.32 | +0.51% | 37 |
| Oct 7, 2026 | 62.85 | 63.10 | 62.47 | 62.47 | -1.53 | -2.39% | 1,132 |
| Oct 6, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | -0.64 | -0.99% | 3,184 |
| Oct 5, 2026 | 62.85 | 64.64 | 62.85 | 64.64 | +1.54 | +2.44% | 25 |
| Oct 2, 2026 | 65.00 | 65.00 | 63.10 | 63.10 | -2.40 | -3.66% | 333 |
| Oct 1, 2026 | 65.01 | 65.50 | 65.01 | 65.50 | -2.50 | -3.68% | 245 |
| Sep 30, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | +3.00 | +4.62% | 200 |
| Sep 29, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 65.88 | 67.50 | 63.50 | 65.00 | -4.97 | -7.10% | 614 |
| Sep 25, 2026 | 65.73 | 69.97 | 65.73 | 69.97 | -1.93 | -2.68% | 1,095 |
| Sep 24, 2026 | 71.68 | 71.90 | 71.68 | 71.90 | +1.90 | +2.71% | 18 |
| Sep 23, 2026 | 71.84 | 71.84 | 70.00 | 70.00 | 0.00 | 0.00% | 194 |
| Sep 22, 2026 | 70.00 | 72.79 | 68.75 | 70.00 | +0.99 | +1.43% | 1,001 |
| Sep 21, 2026 | 69.19 | 70.57 | 69.01 | 69.01 | +1.73 | +2.57% | 130 |
| Sep 18, 2026 | 66.47 | 68.06 | 66.47 | 67.28 | +0.46 | +0.69% | 127 |
| Sep 17, 2026 | 67.10 | 68.00 | 66.82 | 66.82 | +1.82 | +2.80% | 117 |
| Sep 16, 2026 | 63.70 | 65.00 | 63.70 | 65.00 | +1.50 | +2.36% | 44 |
| Sep 15, 2026 | 65.49 | 65.90 | 63.49 | 63.50 | -2.60 | -3.93% | 426 |
| Sep 14, 2026 | 68.25 | 68.25 | 66.10 | 66.10 | -1.81 | -2.67% | 1,451 |
| Sep 11, 2026 | 66.22 | 67.93 | 66.22 | 67.91 | +0.43 | +0.64% | 105 |
| Sep 10, 2026 | 69.04 | 69.04 | 67.48 | 67.48 | -0.60 | -0.88% | 70 |
| Sep 9, 2026 | 67.00 | 70.03 | 67.00 | 68.08 | -3.28 | -4.60% | 53 |
| Sep 8, 2026 | 70.77 | 71.36 | 68.00 | 71.36 | -1.01 | -1.40% | 354 |
| Sep 4, 2026 | 65.47 | 72.37 | 65.47 | 72.37 | +1.90 | +2.70% | 76 |
| Sep 3, 2026 | 70.46 | 71.58 | 68.61 | 70.47 | +1.47 | +2.13% | 312 |
| Sep 2, 2026 | 67.71 | 71.60 | 67.54 | 69.00 | -0.50 | -0.72% | 684 |
| Sep 1, 2026 | 71.35 | 71.35 | 67.82 | 69.50 | +1.00 | +1.46% | 939 |
| Aug 31, 2026 | 72.34 | 72.34 | 68.07 | 68.50 | -2.92 | -4.09% | 2,112 |
| Aug 28, 2026 | 71.42 | 71.42 | 71.42 | 71.42 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 71.42 | 71.42 | 71.42 | 71.42 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 71.42 | 71.42 | 71.42 | 71.42 | -0.53 | -0.74% | 5 |
| Aug 25, 2026 | 70.00 | 71.95 | 69.51 | 71.95 | -2.35 | -3.16% | 436 |
| Aug 24, 2026 | 71.33 | 75.19 | 71.33 | 74.30 | +2.26 | +3.14% | 1,030 |
| Aug 21, 2026 | 72.15 | 72.15 | 72.04 | 72.04 | -0.96 | -1.32% | 105 |
| Aug 20, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 72.40 | 73.00 | 72.40 | 73.00 | +0.58 | +0.80% | 266 |
| Aug 18, 2026 | 72.42 | 72.42 | 72.42 | 72.42 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 69.71 | 72.42 | 69.71 | 72.42 | -2.65 | -3.53% | 615 |
| Aug 14, 2026 | 75.07 | 75.07 | 75.07 | 75.07 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the CMOPF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.