Farmacosmo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.41	0.42	0.41	0.42	-	3.69%	-
Dec 4, 2025	0.43	0.43	0.41	0.41	0.41	-4.02%	14,921
Dec 3, 2025	0.42	0.42	0.40	0.42	0.42	0.24%	24,883
Dec 2, 2025	0.42	0.42	0.42	0.42	0.42	-0.71%	1,600
Dec 1, 2025	0.42	0.43	0.42	0.43	0.43	2.41%	14,700
Nov 28, 2025	0.42	0.42	0.41	0.42	0.42	0.73%	7,100
Nov 27, 2025	0.42	0.42	0.40	0.41	0.41	-2.14%	10,950
Nov 26, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Nov 25, 2025	0.42	0.43	0.41	0.42	0.42	2.68%	20,325
Nov 24, 2025	0.41	0.41	0.38	0.41	0.41	-0.49%	52,514
Nov 21, 2025	0.42	0.42	0.40	0.41	0.41	-0.72%	38,085
Nov 20, 2025	0.42	0.43	0.42	0.42	0.42	-0.95%	20,300
Nov 19, 2025	0.43	0.43	0.41	0.42	0.42	-0.24%	12,462
Nov 18, 2025	0.42	0.43	0.42	0.42	0.42	-2.78%	16,350
Nov 17, 2025	0.42	0.43	0.42	0.43	0.43	-0.23%	6,760
Nov 14, 2025	0.44	0.45	0.43	0.43	0.43	-4.20%	21,200
Nov 13, 2025	0.44	0.45	0.44	0.45	0.45	2.73%	150
Nov 12, 2025	0.45	0.45	0.44	0.44	0.44	-2.65%	22,031
Nov 11, 2025	0.44	0.46	0.44	0.45	0.45	-0.22%	22,566
Nov 10, 2025	0.44	0.47	0.44	0.45	0.45	1.12%	15,012
Nov 7, 2025	0.45	0.47	0.44	0.45	0.45	1.36%	121,364
Nov 6, 2025	0.45	0.48	0.44	0.44	0.44	-3.70%	214,079
Nov 5, 2025	0.46	0.47	0.46	0.46	0.46	0.88%	5,319
Nov 4, 2025	0.47	0.47	0.46	0.46	0.46	-2.99%	20,504
Nov 3, 2025	0.44	0.47	0.44	0.47	0.47	4.22%	13,928
Oct 31, 2025	0.47	0.48	0.45	0.45	0.45	-2.17%	18,478
Oct 30, 2025	0.48	0.48	0.46	0.46	0.46	-4.17%	9,751
Oct 29, 2025	0.47	0.48	0.47	0.48	0.48	4.12%	57,128
Oct 28, 2025	0.47	0.47	0.46	0.46	0.46	-	11,450
Oct 27, 2025	0.47	0.48	0.45	0.46	0.46	-1.50%	40,133
Oct 24, 2025	0.46	0.47	0.46	0.47	0.47	3.31%	6,617
Oct 23, 2025	0.47	0.48	0.45	0.45	0.45	-2.16%	15,913
Oct 22, 2025	0.48	0.48	0.45	0.46	0.46	3.12%	44,258
Oct 21, 2025	0.44	0.46	0.44	0.45	0.45	3.22%	36,214
Oct 20, 2025	0.45	0.45	0.43	0.44	0.44	-2.90%	11,393
Oct 17, 2025	0.45	0.45	0.43	0.45	0.45	-0.22%	15,400
Oct 16, 2025	0.45	0.45	0.45	0.45	0.45	0.45%	3,100
Oct 15, 2025	0.47	0.47	0.44	0.45	0.45	-0.45%	19,964
Oct 14, 2025	0.46	0.48	0.44	0.45	0.45	-0.66%	74,333
Oct 13, 2025	0.46	0.47	0.45	0.45	0.45	0.44%	43,519
Oct 10, 2025	0.47	0.47	0.44	0.45	0.45	-1.32%	62,491
Oct 9, 2025	0.47	0.48	0.45	0.46	0.46	-0.44%	23,450
Oct 8, 2025	0.47	0.47	0.44	0.46	0.46	0.44%	33,509
Oct 7, 2025	0.44	0.48	0.44	0.46	0.46	1.79%	77,926
Oct 6, 2025	0.46	0.47	0.43	0.45	0.45	-2.40%	97,892
Oct 3, 2025	0.47	0.48	0.45	0.46	0.46	-2.13%	103,852
Oct 2, 2025	0.50	0.50	0.46	0.47	0.47	-6.01%	21,879
Oct 1, 2025	0.49	0.51	0.49	0.50	0.50	1.84%	12,454
Sep 30, 2025	0.50	0.50	0.49	0.49	0.49	-2.00%	20,662
Sep 29, 2025	0.49	0.51	0.49	0.50	0.50	2.04%	25,610