Farmacosmo spa (COSMO)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -1.23456790123 | 0.81 | 0.84 | 0.754 | 69588 | 0.78700953 | DE |
| 4 | 0.07 | 9.58904109589 | 0.73 | 0.98 | 0.64 | 153423 | 0.80233352 | DE |
| 12 | 0.16 | 25 | 0.64 | 0.98 | 0.371 | 101868 | 0.67727648 | DE |
| 26 | 0.074 | 10.1928374656 | 0.726 | 0.98 | 0.371 | 54856 | 0.67599078 | DE |
| 52 | -0.205 | -20.3980099502 | 1.005 | 1.135 | 0.371 | 45559 | 0.78601156 | DE |
| 156 | -2.0735 | -72.1593875065 | 2.8735 | 2.9 | 0.371 | 53260 | 1.16201968 | DE |
| 260 | -2.0735 | -72.1593875065 | 2.8735 | 2.9 | 0.371 | 53260 | 1.16201968 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737651300 | 0.77 | -0.01 | -1.28 | 0.786 | 0.8179999 | 0.762 | 51065 |
| 1737564900 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1737478500 | 0.78 | -0.006 | -0.76 | 0.77 | 0.83 | 0.754 | 83741 |
| 1737392100 | 0.786 | -0.012 | -1.50 | 0.802 | 0.804 | 0.774 | 27600 |
| 1737132900 | 0.798 | 0.002 | 0.25 | 0.81 | 0.84 | 0.79 | 154664 |
| 1737046500 | 0.796 | 0.016 | 2.05 | 0.79 | 0.824 | 0.78 | 72871 |
| 1736960100 | 0.78 | -0.048 | -5.80 | 0.836 | 0.85 | 0.76 | 318186 |
| 1736873700 | 0.828 | 0.028 | 3.50 | 0.79 | 0.86 | 0.778 | 412625 |
| 1736787300 | 0.8 | 0.036 | 4.71 | 0.782 | 0.8 | 0.752 | 23293 |
| 1736528100 | 0.764 | -0.016 | -2.05 | 0.768 | 0.79 | 0.758 | 26069 |
| 1736441700 | 0.78 | 0.026 | 3.45 | 0.746 | 0.784 | 0.746 | 42503 |
| 1736355300 | 0.754 | -0.038 | -4.80 | 0.76 | 0.8139999 | 0.7 | 111504 |
| 1736268900 | 0.792 | 0.062 | 8.49 | 0.744 | 0.81 | 0.714 | 233456 |
| 1736182500 | 0.73 | 0.062 | 9.28 | 0.682 | 0.73 | 0.662 | 108760 |
| 1735923300 | 0.668 | -0.204 | -23.39 | 0.862 | 0.862 | 0.64 | 338933 |
| 1735836900 | 0.872 | -0.068 | -7.23 | 0.94 | 0.94 | 0.862 | 115131 |
| 1735577700 | 0.94 | 0.11 | 13.25 | 0.86 | 0.98 | 0.848 | 369126 |
| 1735318500 | 0.83 | 0.122 | 17.23 | 0.73 | 0.83 | 0.702 | 241219 |
| 1734972900 | 0.708 | 0.108 | 18.00 | 0.594 | 0.71 | 0.594 | 92615 |
| 1734713700 | 0.6 | -0.028 | -4.46 | 0.602 | 0.62 | 0.56 | 105281 |
| 1734627300 | 0.628 | -0.012 | -1.88 | 0.638 | 0.638 | 0.61 | 7806 |
| 1734540900 | 0.64 | -0.03 | -4.48 | 0.68 | 0.68 | 0.612 | 84740 |
| 1734454500 | 0.67 | 0 | 0.00 | 0.678 | 0.678 | 0.64 | 35558 |
| 1734368100 | 0.67 | 0.002 | 0.30 | 0.686 | 0.6899999 | 0.662 | 156704 |
| 1734108900 | 0.668 | 0.002 | 0.30 | 0.67 | 0.67 | 0.658 | 9960 |
| 1734022500 | 0.666 | 0.004 | 0.60 | 0.67 | 0.68 | 0.666 | 122351 |
| 1733936100 | 0.662 | -0.008 | -1.19 | 0.658 | 0.6879999 | 0.658 | 83103 |
| 1733849700 | 0.67 | 0.02 | 3.08 | 0.65 | 0.68 | 0.63 | 112762 |
| 1733763300 | 0.65 | -0.012 | -1.81 | 0.636 | 0.66 | 0.62 | 94853 |
| 1733504100 | 0.662 | 0.102 | 18.21 | 0.648 | 0.662 | 0.606 | 183894 |
| 1733417700 | 0.56 | 0.022 | 4.09 | 0.526 | 0.56 | 0.518 | 79489 |
| 1733331300 | 0.538 | 0.038 | 7.60 | 0.494 | 0.538 | 0.489 | 143299 |
| 1733244900 | 0.5 | 0.01 | 2.04 | 0.484 | 0.504 | 0.484 | 45726 |
| 1733158500 | 0.49 | 0 | 0.00 | 0.496 | 0.504 | 0.49 | 30552 |
| 1732899300 | 0.49 | -0.014 | -2.78 | 0.504 | 0.504 | 0.481 | 38689 |
| 1732812900 | 0.504 | 0.045 | 9.80 | 0.45 | 0.518 | 0.448 | 160013 |
| 1732726500 | 0.459 | 0.005 | 1.10 | 0.459 | 0.459 | 0.446 | 5125 |
| 1732640100 | 0.454 | -0.009 | -1.94 | 0.45 | 0.454 | 0.446 | 20710 |
| 1732553700 | 0.463 | 0.033 | 7.67 | 0.43 | 0.467 | 0.43 | 91856 |
| 1732294500 | 0.43 | 0.05 | 13.16 | 0.384 | 0.43 | 0.384 | 93074 |
| 1732208100 | 0.38 | -0.03 | -7.32 | 0.4 | 0.4099999 | 0.371 | 53165 |
| 1732121700 | 0.4099999 | -0.06 | -12.77 | 0.46 | 0.46 | 0.4099999 | 121942 |
| 1732035300 | 0.47 | 0 | 0.00 | 0.5 | 0.536 | 0.45 | 162065 |
| 1731948900 | 0.47 | 0.001 | 0.21 | 0.472 | 0.472 | 0.44 | 70234 |
| 1731689700 | 0.469 | -0.011 | -2.29 | 0.486 | 0.486 | 0.442 | 156828 |
| 1731603300 | 0.48 | 0 | 0.00 | 0.5 | 0.518 | 0.48 | 112475 |
| 1731516900 | 0.48 | -0.056 | -10.45 | 0.53 | 0.55 | 0.48 | 142550 |
| 1731430500 | 0.536 | -0.02 | -3.60 | 0.576 | 0.576 | 0.536 | 20222 |
| 1731344100 | 0.556 | -0.042 | -7.02 | 0.598 | 0.6 | 0.556 | 44245 |
| 1731084900 | 0.598 | 0.016 | 2.75 | 0.576 | 0.598 | 0.576 | 1835 |
| 1730998500 | 0.582 | -0.016 | -2.68 | 0.598 | 0.598 | 0.582 | 11700 |
| 1730912100 | 0.598 | -0.024 | -3.86 | 0.62 | 0.624 | 0.59 | 116025 |
| 1730825700 | 0.622 | -0.018 | -2.81 | 0.626 | 0.626 | 0.608 | 15010 |
| 1730739300 | 0.64 | 0.008 | 1.27 | 0.648 | 0.648 | 0.64 | 6046 |
| 1730480100 | 0.632 | -0.006 | -0.94 | 0.64 | 0.64 | 0.63 | 8627 |
| 1730393700 | 0.638 | -0.008 | -1.24 | 0.62 | 0.638 | 0.614 | 7223 |
| 1730307300 | 0.646 | 0 | 0.00 | 0.64 | 0.646 | 0.62 | 11736 |
| 1730220900 | 0.646 | 0.006 | 0.94 | 0.638 | 0.646 | 0.628 | 13400 |
| 1730134500 | 0.64 | 0.02 | 3.23 | 0.62 | 0.648 | 0.62 | 20930 |
| 1729871700 | 0.62 | -0.01 | -1.59 | 0.63 | 0.642 | 0.62 | 22992 |
| 1729785300 | 0.63 | -0.03 | -4.55 | 0.67 | 0.67 | 0.628 | 90697 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
