Coty Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 8.930 | 8.950 | 8.750 | 8.750 | 8.750 | 431 |
| 2024-08-23 | 9.100 | 9.100 | 8.750 | 8.750 | 8.750 | 3,188 |
| 2024-08-22 | 9.130 | 9.340 | 9.080 | 9.340 | 9.340 | 3,496 |
| 2024-08-21 | 8.300 | 9.010 | 8.270 | 8.940 | 8.940 | 5,338 |
| 2024-08-20 | 8.680 | 8.680 | 8.400 | 8.400 | 8.400 | 492 |
| 2024-08-19 | 8.750 | 8.770 | 8.260 | 8.260 | 8.260 | 6,086 |
| 2024-08-16 | 8.640 | 8.660 | 8.500 | 8.660 | 8.660 | 1,026 |
| 2024-08-15 | 8.280 | 8.550 | 8.140 | 8.140 | 8.140 | 1,060 |
| 2024-08-14 | 8.300 | 8.360 | 8.100 | 8.100 | 8.100 | 1,316 |
| 2024-08-13 | 8.190 | 8.240 | 8.060 | 8.060 | 8.060 | 1,551 |
| 2024-08-12 | 8.400 | 8.410 | 8.170 | 8.170 | 8.170 | 50,343 |
| 2024-08-09 | 8.570 | 8.570 | 8.400 | 8.400 | 8.400 | 9,127 |
| 2024-08-08 | 9.100 | 9.100 | 8.060 | 8.490 | 8.490 | 5,424 |
| 2024-08-07 | 8.980 | 9.000 | 8.150 | 8.480 | 8.480 | 10,749 |
| 2024-08-06 | 9.220 | 9.220 | 8.210 | 8.510 | 8.510 | 30,035 |
| 2024-08-05 | 8.380 | 8.380 | 8.150 | 8.230 | 8.230 | 1,738 |
| 2024-08-02 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 12 |
| 2024-08-01 | 8.990 | 9.170 | 8.990 | 9.010 | 9.010 | 315 |
| 2024-07-31 | 8.330 | 9.330 | 8.330 | 9.300 | 9.300 | 1,896 |
| 2024-07-30 | 9.201 | 9.201 | 9.012 | 9.014 | 9.014 | 1,278 |
| 2024-07-29 | 9.062 | 9.171 | 9.062 | 9.171 | 9.171 | 830 |
| 2024-07-26 | 8.889 | 9.065 | 8.844 | 9.024 | 9.024 | 587 |
| 2024-07-25 | 8.708 | 8.837 | 8.708 | 8.826 | 8.826 | 590 |
| 2024-07-24 | 9.069 | 9.105 | 9.069 | 9.102 | 9.102 | 307 |
| 2024-07-23 | 9.084 | 9.202 | 9.084 | 9.202 | 9.202 | 405 |
| 2024-07-19 | 9.120 | 9.120 | 9.060 | 9.060 | 9.060 | 347 |
| 2024-07-18 | 9.153 | 9.278 | 9.153 | 9.278 | 9.278 | 582 |
| 2024-07-17 | 9.239 | 9.239 | 9.239 | 9.239 | 9.239 | 300 |
| 2024-07-16 | 9.310 | 9.380 | 9.087 | 9.380 | 9.380 | 694 |
| 2024-07-15 | 9.156 | 9.457 | 8.700 | 9.408 | 9.408 | 2,415 |
| 2024-07-12 | 9.280 | 9.612 | 9.136 | 9.136 | 9.136 | 2,903 |
| 2024-07-11 | 9.057 | 9.113 | 9.057 | 9.113 | 9.113 | 953 |
| 2024-07-09 | 9.233 | 9.233 | 9.173 | 9.173 | 9.173 | 197 |
| 2024-07-08 | 9.215 | 9.215 | 9.215 | 9.215 | 9.215 | 13 |
| 2024-07-03 | 9.033 | 9.033 | 9.033 | 9.033 | 9.033 | 11 |
| 2024-07-02 | 9.035 | 9.117 | 8.926 | 9.091 | 9.091 | 1,930 |
| 2024-07-01 | 9.017 | 9.401 | 9.017 | 9.278 | 9.278 | 2,172 |
| 2024-06-28 | 9.338 | 9.376 | 9.177 | 9.305 | 9.305 | 470 |
| 2024-06-27 | 9.487 | 9.487 | 9.199 | 9.264 | 9.264 | 557 |
| 2024-06-26 | 9.387 | 9.429 | 9.357 | 9.429 | 9.429 | 610 |
| 2024-06-25 | 9.499 | 9.499 | 8.500 | 8.500 | 8.500 | 776 |
| 2024-06-24 | 9.347 | 9.347 | 9.243 | 9.262 | 9.262 | 402 |
| 2024-06-21 | 8.900 | 9.344 | 8.900 | 9.344 | 9.344 | 881 |
| 2024-06-20 | 8.968 | 9.129 | 8.968 | 8.980 | 8.980 | 1,944 |
| 2024-06-18 | 9.211 | 9.211 | 9.014 | 9.094 | 9.094 | 2,017 |
| 2024-06-17 | 8.600 | 9.207 | 8.600 | 9.088 | 9.088 | 1,266 |
| 2024-06-14 | 9.215 | 9.215 | 8.300 | 8.300 | 8.300 | 4,139 |
| 2024-06-13 | 9.255 | 9.255 | 9.221 | 9.221 | 9.221 | 685 |
| 2024-06-12 | 9.163 | 9.293 | 9.163 | 9.253 | 9.253 | 1,079 |
| 2024-06-11 | 9.088 | 9.190 | 9.085 | 9.099 | 9.099 | 236 |
| 2024-06-10 | 9.298 | 9.298 | 9.030 | 9.030 | 9.030 | 460 |
| 2024-06-07 | 9.374 | 9.407 | 9.344 | 9.344 | 9.344 | 947 |
| 2024-06-06 | 9.347 | 9.460 | 9.143 | 9.460 | 9.460 | 1,985 |
| 2024-06-05 | 9.698 | 9.698 | 9.190 | 9.298 | 9.298 | 5,518 |
| 2024-06-04 | 9.388 | 9.417 | 9.234 | 9.234 | 9.234 | 2,857 |
| 2024-06-03 | 9.800 | 9.912 | 9.440 | 9.912 | 9.912 | 1,745 |
| 2024-05-31 | 9.454 | 9.800 | 9.447 | 9.800 | 9.800 | 2,732 |
| 2024-05-30 | 9.435 | 9.700 | 9.425 | 9.700 | 9.700 | 1,227 |
| 2024-05-29 | 9.886 | 9.886 | 9.463 | 9.852 | 9.852 | 1,449 |
| 2024-05-28 | 9.872 | 10.098 | 9.700 | 10.098 | 10.098 | 2,962 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.