UK markets open in 7 hours 45 minutes

Cosmo Pharmaceuticals N.V. (0RGI.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
74.40+1.00 (+1.36%)
At close: 01:42PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024------
16 May 202473.4074.4073.4074.4074.401,478
15 May 202473.2073.4072.9073.4073.402,008
14 May 202472.0072.0071.4071.4071.401,213
13 May 2024------
10 May 202470.8070.8070.8070.8070.8038
09 May 2024------
08 May 202471.9071.9070.8071.0071.0070
07 May 202472.0072.0071.8071.9071.90751
03 May 202471.6072.3070.8072.3072.30531
02 May 202472.0072.0071.4071.4071.4047
01 May 2024------
30 Apr 202472.3072.3072.3072.3072.30416
29 Apr 2024------
26 Apr 202471.7072.0371.5071.5071.50766
25 Apr 202475.5075.6472.1075.5075.50625
24 Apr 202474.6075.4774.5975.3075.301,356
23 Apr 202474.0074.4073.5073.9473.941,924
22 Apr 202471.6073.6071.6073.6073.601,487
19 Apr 202471.4071.4070.1070.9670.962,239
18 Apr 202470.3071.2070.2170.3170.311,493
17 Apr 202470.6070.7069.8969.9669.961,099
16 Apr 202469.8070.5068.9968.9968.996,159
15 Apr 202468.8069.9068.8069.8969.896,087
12 Apr 202470.2470.7169.0069.4569.4510,800
11 Apr 202469.2069.6069.2069.3669.364,706
10 Apr 202470.1070.7170.1070.5170.513,346
09 Apr 202470.7071.3070.6070.7070.701,190
08 Apr 202470.4070.9070.3270.5970.594,017
05 Apr 202469.0069.8068.9569.2869.285,155
04 Apr 202469.0669.8169.0669.6769.674,216
03 Apr 202468.5068.5568.3068.3168.314,247
02 Apr 202470.8071.8068.9069.3069.303,570
28 Mar 202469.8071.3069.0071.3071.303,050
27 Mar 202468.4070.5068.3069.8869.885,794
26 Mar 202465.8065.8065.0065.3765.372,504
25 Mar 202466.5066.8066.4066.5666.563,770
22 Mar 202464.1066.1064.1064.8864.883,804
21 Mar 202463.6064.1462.6863.6463.641,918
20 Mar 202470.7070.7065.0068.2568.255,707
19 Mar 202465.1066.0065.0065.3765.372,458
18 Mar 202468.4068.4066.0066.4066.40208
15 Mar 202468.1068.6068.1068.1668.16415
14 Mar 202467.9067.9767.4067.7067.70197
13 Mar 202466.5067.1266.5067.1267.12535
12 Mar 202466.7066.8366.6066.8366.831,643
11 Mar 202468.6068.6067.5067.8167.811,277
08 Mar 202468.2068.5067.5567.6467.64988
07 Mar 202468.2068.2068.0168.2068.20651
06 Mar 202467.3067.4067.0367.4067.401,160
05 Mar 202467.2067.2166.9567.1967.191,222
04 Mar 202467.5067.5067.4967.4967.49226
01 Mar 202466.4067.1064.9066.6466.641,091
29 Feb 202466.4066.4165.8866.1066.101,821
28 Feb 202465.8065.9065.7065.8165.81203
27 Feb 202465.6066.3065.6065.9665.961,467
26 Feb 202466.5066.8066.1166.1166.111,082
23 Feb 202465.4065.9065.4065.9065.90516
22 Feb 202465.0065.0964.9965.0965.09131
21 Feb 202464.8065.0064.8064.9964.991,382
20 Feb 202464.5065.5464.3065.5465.541,094
19 Feb 202465.9065.9065.4065.4065.40483
16 Feb 202464.8064.9364.4064.9364.93320
15 Feb 202465.1065.3065.0065.0065.0020
14 Feb 202464.6064.8064.5364.5364.53137
13 Feb 202463.9064.6163.7964.6064.601,341
12 Feb 202464.0064.0063.8563.9963.9945
09 Feb 202463.1063.4162.9063.4163.41667
08 Feb 202461.8063.1061.8063.1063.101,193
07 Feb 202461.5062.0061.2062.0062.002,109
06 Feb 202461.2061.3160.7060.8060.80647
05 Feb 202460.6061.7060.5061.7061.70210
02 Feb 202461.0761.0761.0461.0461.0499
01 Feb 202463.0063.4062.2062.2062.201,359
31 Jan 202464.0064.0062.8162.8162.812,651
30 Jan 202464.4064.4063.6063.6963.691,442
29 Jan 202463.0063.9562.6463.8063.80612
26 Jan 202462.4062.5061.5061.5561.55935
25 Jan 202462.5063.2962.0962.0962.09122
24 Jan 202461.7062.3061.6661.9161.91853
23 Jan 202462.1062.1061.7061.7061.70823
22 Jan 202460.5061.4060.3161.4061.40849
19 Jan 202460.7060.8060.3760.6060.601,575
18 Jan 202460.1060.7060.1060.1060.102,313
17 Jan 202460.1060.5059.4060.0660.064,592
16 Jan 202461.3061.7059.9361.0961.091,082
15 Jan 202459.0059.6159.0059.4559.452,655
12 Jan 202459.5059.7058.6659.6959.69175
11 Jan 202459.4059.8058.5958.8058.801,638
10 Jan 202458.5058.9058.0058.7558.75436
09 Jan 202457.8060.0057.8059.6059.608,164
08 Jan 202456.0058.8056.0057.0657.063,400
05 Jan 202455.8056.0055.1056.0056.001,491
04 Jan 202455.2056.2055.0055.1055.102,426
03 Jan 202451.6055.8051.6052.6052.605,051
02 Jan 2024------
29 Dec 202351.5051.5050.8051.3051.30874
28 Dec 202351.4051.6051.2951.3051.303,120
27 Dec 202351.5052.0050.8051.7051.702,338
22 Dec 202351.4051.9051.4051.4551.452,609
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...