Milan - Delayed Quote EUR

Farmacosmo S.p.A. (COSMO.MI)

Compare
0.7900
0.0000
(0.00%)
At close: January 17 at 5:35:23 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.81000.84000.79000.79000.7900154,664
Jan 16, 20250.79000.82400.78000.79000.790072,871
Jan 15, 20250.83600.85000.76000.78000.7800318,186
Jan 14, 20250.79000.86000.77800.83000.8300412,625
Jan 13, 20250.78200.80000.75200.75400.754023,293
Jan 10, 20250.76800.79000.75800.76400.764026,069
Jan 9, 20250.74600.78400.74600.78000.780042,503
Jan 8, 20250.76000.81400.70000.77000.7700111,504
Jan 7, 20250.74400.81000.71400.78600.7860233,456
Jan 6, 20250.68200.74400.66200.74400.7440108,760
Jan 3, 20250.86200.86200.64000.66200.6620338,933
Jan 2, 20250.94000.94000.86200.86600.8660115,131
Dec 30, 20240.86000.98000.84800.94000.9400369,126
Dec 27, 20240.73000.84600.70200.84600.8460241,219
Dec 23, 20240.59400.71000.59400.71000.710092,615
Dec 20, 20240.60200.62000.56000.60000.6000105,281
Dec 19, 20240.63800.63800.61000.61400.61407,806
Dec 18, 20240.68000.68000.61200.64800.648084,740
Dec 17, 20240.67800.67800.64000.66000.660035,558
Dec 16, 20240.68600.69000.66200.67200.6720156,704
Dec 13, 20240.67000.67000.65800.66800.66809,960
Dec 12, 20240.67000.68000.66600.66600.6660122,351
Dec 11, 20240.65800.68800.65800.66200.662083,103
Dec 10, 20240.65000.68000.63000.67000.6700112,762
Dec 9, 20240.63600.66000.62000.65000.650094,853
Dec 6, 20240.64800.66200.60600.62200.6220183,894
Dec 5, 20240.52600.58000.51800.58000.580079,489
Dec 4, 20240.49400.53800.48900.53800.5380143,299
Dec 3, 20240.48400.50400.48400.50000.500045,726
Dec 2, 20240.49600.50400.49000.49000.490030,552
Nov 29, 20240.50400.50400.48100.49000.490038,689
Nov 28, 20240.45000.51800.44800.50400.5040160,013
Nov 27, 20240.45900.45900.44600.45900.45905,125
Nov 26, 20240.45000.45400.44600.45400.454020,710
Nov 25, 20240.43000.46700.43000.46300.463091,856
Nov 22, 20240.38400.43000.38400.43000.430093,074
Nov 21, 20240.40000.41000.37100.38100.381053,165
Nov 20, 20240.46000.46000.39000.39000.3900121,942
Nov 19, 20240.50000.53600.45000.45000.4500162,065
Nov 18, 20240.47200.49000.44000.49000.490070,234
Nov 15, 20240.48600.48600.44200.47000.4700156,828
Nov 14, 20240.50000.51800.48000.49000.4900112,475
Nov 13, 20240.53000.55000.48000.49900.4990142,550
Nov 12, 20240.57600.57600.53600.53600.536020,222
Nov 11, 20240.59800.60000.55400.55400.554044,245
Nov 8, 20240.57600.60000.57600.60000.60001,835
Nov 7, 20240.59800.59800.57600.57600.576011,700
Nov 6, 20240.62000.62400.59000.59800.5980116,025
Nov 5, 20240.62600.62600.60800.62200.622015,010
Nov 4, 20240.64800.64800.64000.64000.64006,046
Nov 1, 20240.64000.64000.63000.63200.63208,627
Oct 31, 20240.62000.63800.61400.63800.63807,223
Oct 30, 20240.64000.64600.62000.64600.646011,736
Oct 29, 20240.63800.64600.62800.64600.646013,400
Oct 28, 20240.62000.64800.62000.63000.630020,930
Oct 25, 20240.63000.64200.62000.62000.620022,992
Oct 24, 20240.67000.67000.62800.63000.630090,697
Oct 23, 20240.68000.68000.66000.66000.66003,300
Oct 22, 20240.68800.68800.66200.66200.66205,180
Oct 21, 20240.69400.69400.67000.67000.67001,648
Oct 18, 20240.66200.69400.64000.69400.694056,826
Oct 17, 20240.64800.69600.64800.67000.670036,787
Oct 16, 20240.62000.64400.62000.64400.64406,900
Oct 15, 20240.62800.64600.61200.62200.622026,426
Oct 14, 20240.63000.63000.63000.63000.6300100
Oct 11, 20240.62800.65200.62800.64400.64409,810
Oct 10, 20240.64400.66000.63600.65600.656025,000
Oct 9, 20240.61200.64400.61200.64400.64402,905
Oct 8, 20240.62200.64000.62200.64000.64009,035
Oct 7, 20240.62000.62800.61000.61000.610016,014
Oct 4, 20240.62200.64000.60000.60800.608046,495
Oct 3, 20240.65000.68000.60200.63000.630043,314
Oct 2, 20240.64200.69800.62000.62800.6280149,678
Oct 1, 20240.69400.69400.66200.69200.692026,562
Sep 30, 20240.70000.71000.68000.68400.684030,112
Sep 27, 20240.71800.71800.69000.69000.69009,636
Sep 26, 20240.69400.71800.69200.71800.7180190
Sep 25, 20240.72600.72600.71800.71800.7180110
Sep 24, 20240.71600.72800.70000.70000.700011,399
Sep 23, 20240.69800.72000.69200.71600.71602,526
Sep 20, 20240.71400.71400.70200.70200.70206,650
Sep 19, 20240.69600.73000.69600.73000.73005,899
Sep 18, 20240.70200.73000.70200.73000.73009,706
Sep 17, 20240.69000.70200.69000.70200.7020540
Sep 16, 20240.70000.70000.70000.70000.7000100
Sep 13, 20240.68200.70200.68200.70200.70206,905
Sep 12, 20240.70000.70000.70000.70000.7000-
Sep 11, 20240.70000.70000.70000.70000.70001,000
Sep 10, 20240.69600.70200.69600.70000.70005,400
Sep 9, 20240.69000.69800.68000.68200.68208,850
Sep 6, 20240.68600.70800.68600.70800.7080761
Sep 5, 20240.71000.71000.71000.71000.71002,700
Sep 4, 20240.70000.70000.70000.70000.70002,500
Sep 3, 20240.69000.69800.69000.69000.69004,160
Sep 2, 20240.70000.71000.68000.68600.686015,556
Aug 30, 20240.72800.73000.70800.70800.70806,467
Aug 29, 20240.70200.73800.70000.71000.710047,451
Aug 28, 20240.70000.70000.68200.70000.70002,050
Aug 27, 20240.70400.70600.66400.68000.680043,480
Aug 26, 20240.70800.70800.68000.70800.708026,102
Aug 23, 20240.70800.70800.70800.70800.7080-
Aug 22, 20240.69400.70800.69400.70800.70802,000
Aug 21, 20240.70400.71200.69600.71200.712012,036
Aug 20, 20240.72400.72800.71000.71000.71005,052
Aug 19, 20240.70000.73200.68000.70400.704020,063
Aug 16, 20240.71000.71600.70200.70200.70202,170
Aug 14, 20240.71000.71000.69400.71000.71009,000
Aug 13, 20240.71600.71600.71600.71600.7160-
Aug 12, 20240.71200.71600.71200.71600.716011,500
Aug 9, 20240.70000.72000.70000.72000.72003,170
Aug 8, 20240.68000.68000.68000.68000.6800-
Aug 7, 20240.70000.70000.68000.68000.68009,713
Aug 6, 20240.68800.68800.68800.68800.6880510
Aug 5, 20240.69800.69800.67000.69200.692038,124
Aug 2, 20240.70400.70800.69400.70800.70807,737
Aug 1, 20240.72000.72200.71800.71800.71806,622
Jul 31, 20240.71800.72000.70400.72000.720012,010
Jul 30, 20240.71000.72200.71000.72000.72006,951
Jul 29, 20240.71200.74000.71200.71400.714024,627
Jul 26, 20240.71200.76600.70800.74600.746030,400
Jul 25, 20240.73000.73600.73000.73600.73602,250
Jul 24, 20240.72600.73600.72600.73600.73602,600
Jul 23, 20240.73000.73200.71400.72800.728024,300
Jul 22, 20240.73000.73200.70000.70000.700019,305
Jul 19, 20240.74000.74000.74000.74000.74003,252
Jul 18, 20240.74000.77000.74000.74400.744039,823
Jul 17, 20240.71000.78000.71000.75200.752046,900
Jul 16, 20240.70600.70600.69000.70000.700051,661
Jul 15, 20240.73600.73600.71600.71600.71607,408
Jul 12, 20240.70400.73800.70400.73600.736032,144
Jul 11, 20240.74200.74200.71000.72000.720041,202
Jul 10, 20240.76600.77200.74400.75000.750034,968
Jul 9, 20240.77000.78800.77000.78800.78804,000
Jul 8, 20240.76400.79000.76400.79000.790028,122
Jul 5, 20240.79800.79800.76000.76400.764051,418
Jul 4, 20240.78400.79800.78400.79800.79808,000
Jul 3, 20240.78400.80800.78400.79400.794026,500
Jul 2, 20240.80200.80200.78000.78000.780028,597
Jul 1, 20240.80000.80000.79000.80000.80001,730
Jun 28, 20240.80000.80000.80000.80000.80006,500
Jun 27, 20240.81600.81600.81000.81000.81002,150
Jun 26, 20240.80200.81600.80200.81600.81606,277
Jun 25, 20240.81600.81600.80200.81400.814010,843
Jun 24, 20240.78800.82000.78600.81800.818031,980
Jun 21, 20240.78800.79200.78000.78000.780018,915
Jun 20, 20240.81800.81800.77800.79000.790049,001
Jun 19, 20240.80000.81800.78000.81800.818048,075
Jun 18, 20240.79800.81600.79800.81600.816013,873
Jun 17, 20240.81400.81600.79200.79200.79208,200
Jun 14, 20240.79800.80000.79000.79000.79008,809
Jun 13, 20240.82000.82000.80000.80000.800037,125
Jun 12, 20240.82400.84200.82000.82000.82002,906
Jun 11, 20240.85000.85000.82600.82600.826030,778
Jun 10, 20240.83000.84800.83000.84800.848010,150
Jun 7, 20240.83400.84000.83000.83000.830017,780
Jun 6, 20240.85000.85000.84000.84000.840014,160
Jun 5, 20240.85800.86800.85800.86000.86002,010
Jun 4, 20240.86800.86800.84200.86000.860032,000
Jun 3, 20240.86800.87000.85800.87000.870021,010
May 31, 20240.86800.88000.86000.86000.860028,000
May 30, 20240.89000.89000.86200.87800.878022,338
May 29, 20240.87000.88800.86600.88000.880011,715
May 28, 20240.87800.90800.87200.88200.882034,810
May 27, 20240.88000.88000.85000.86600.866033,800
May 24, 20240.89000.89000.89000.89000.89004,462
May 23, 20240.88200.90000.87200.90000.900044,867
May 22, 20240.91000.91000.90000.90000.900013,000
May 21, 20240.87200.91000.86600.91000.910029,971
May 20, 20240.89000.89600.88000.88000.880013,510
May 17, 20240.91000.91000.88000.89000.890033,866
May 16, 20240.91200.91800.91000.91000.910018,293
May 15, 20240.89000.91400.89000.91400.914020,200
May 14, 20240.91000.91000.87600.89000.890041,446
May 13, 20240.87200.93600.86000.89000.8900231,472
May 10, 20240.80600.86000.80600.85000.850077,892
May 9, 20240.80000.81400.78000.79800.798012,786
May 8, 20240.83000.83400.80000.81600.816049,448
May 7, 20240.83000.83000.83000.83000.830010
May 6, 20240.83800.83800.81000.83600.836018,613
May 3, 20240.84000.85800.81800.83000.830026,825
May 2, 20240.88000.88000.84000.85000.850039,510
Apr 30, 20240.92000.92000.88000.88400.884017,660
Apr 29, 20240.91000.91800.90000.91800.918013,045
Apr 26, 20240.92400.92400.91600.92000.92008,020
Apr 25, 20240.90000.91200.90000.91200.91203,500
Apr 24, 20240.90000.93600.88000.93400.934014,975
Apr 23, 20240.91600.92400.88200.90800.90801,368
Apr 22, 20240.92000.93600.89000.89000.890039,010
Apr 19, 20240.83600.92200.83000.91800.918027,208
Apr 18, 20240.86000.86000.82200.83200.832025,532
Apr 17, 20240.85200.86200.85000.85200.85203,405
Apr 16, 20240.85200.86800.85000.86400.86405,245
Apr 15, 20240.86200.87000.86200.87000.87007,509
Apr 12, 20240.87600.88600.86800.87800.87809,190
Apr 11, 20240.93000.93000.86000.91000.910036,954
Apr 10, 20240.89400.91400.89400.91400.91403,115
Apr 9, 20240.93000.93000.90000.90000.900026,030
Apr 8, 20240.94000.94000.94000.94000.94004,774
Apr 5, 20240.91800.93000.91800.92600.92605,536
Apr 4, 20240.92000.93400.89600.91000.91005,215
Apr 3, 20240.92000.92600.89800.92000.92002,640
Apr 2, 20240.95000.95000.90000.90000.900036,315
Mar 28, 20240.97000.97000.93200.95800.958036,530
Mar 27, 20240.96200.98000.95200.97400.974039,195
Mar 26, 20240.93200.96000.93200.94000.94009,548
Mar 25, 20240.94600.96000.93000.94000.940025,522
Mar 22, 20240.97000.99600.94000.96000.960071,361
Mar 21, 20240.96800.97000.95000.97000.97007,630
Mar 20, 20240.97000.97000.94200.95000.950010,270
Mar 19, 20240.96800.97000.96800.97000.97002,000
Mar 18, 20240.96000.96000.96000.96000.9600500
Mar 15, 20240.96000.97000.96000.97000.970027,550
Mar 14, 20240.99801.00000.97000.97000.970057,788
Mar 13, 20240.99801.01000.94001.00501.005078,407
Mar 12, 20240.99001.02000.98200.98200.982027,173
Mar 11, 20241.00001.02500.99000.99000.990020,780
Mar 8, 20241.02001.04000.99001.00001.0000132,602
Mar 7, 20240.99201.02000.99001.02001.020020,156
Mar 6, 20241.02001.03000.97001.00501.005065,652
Mar 5, 20241.03001.03500.99001.01501.015042,400
Mar 4, 20241.06001.06001.01501.03001.030049,404
Mar 1, 20241.10001.10001.04501.06001.060050,216
Feb 29, 20241.13001.13501.09001.09001.0900146,246
Feb 28, 20241.03501.15001.03501.15001.1500160,677
Feb 27, 20241.01501.04001.01501.04001.040025,280
Feb 26, 20241.02501.04001.01001.03001.0300103,310
Feb 23, 20241.03001.03500.99401.03001.030049,923
Feb 22, 20241.03001.04001.01001.03001.030035,732
Feb 21, 20241.03001.04001.01501.01501.015037,127
Feb 20, 20241.03501.04001.01001.03001.030048,514
Feb 19, 20241.05001.08001.00001.02501.0250195,142
Feb 16, 20241.03001.06001.00001.01001.0100137,307
Feb 15, 20240.99001.02000.95001.02001.020070,738
Feb 14, 20240.98200.98200.98000.98000.98004,475
Feb 13, 20240.99000.99800.97800.99000.990022,226
Feb 12, 20240.99001.01000.98000.99000.990054,215
Feb 9, 20241.00001.01000.99400.99600.996043,251
Feb 8, 20241.00501.01500.99201.01001.010023,164
Feb 7, 20241.02001.04500.99000.99000.9900130,584
Feb 6, 20241.01001.03001.00001.02001.020074,601
Feb 5, 20241.02501.03000.99001.02501.025080,174
Feb 2, 20241.02501.03001.00001.01001.010043,760
Feb 1, 20241.02001.02501.01001.01501.015045,181
Jan 31, 20241.02001.02000.99600.99800.998080,078
Jan 30, 20241.03001.03000.99001.01001.010097,027
Jan 29, 20241.00001.00000.96400.99600.996053,542
Jan 26, 20241.01001.02001.00001.00001.000080,506
Jan 25, 20241.01001.02001.01001.01001.010013,500
Jan 24, 20241.00501.03501.00001.02001.020095,763
Jan 23, 20241.02001.02500.99601.01501.0150175,599
Jan 22, 20241.06001.09001.01001.02001.0200271,926
Jan 19, 20241.04501.05001.01501.01501.015056,711
Jan 18, 20241.04001.05001.00001.01001.0100159,990
Jan 17, 20241.06001.07501.00001.04501.0450213,695

Related Tickers