Coty Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 10.208 | 10.210 | 9.699 | 9.699 | 9.699 | 1,478 |
| 2024-05-24 | 9.697 | 9.697 | 9.559 | 9.559 | 9.559 | 275 |
| 2024-05-23 | 9.600 | 9.839 | 9.300 | 9.300 | 9.300 | 259 |
| 2024-05-22 | 9.669 | 9.781 | 9.669 | 9.770 | 9.770 | 145 |
| 2024-05-21 | 9.684 | 9.700 | 9.500 | 9.500 | 9.500 | 1,130 |
| 2024-05-20 | 9.800 | 10.230 | 9.500 | 9.500 | 9.500 | 664 |
| 2024-05-17 | 10.050 | 10.066 | 9.858 | 9.946 | 9.946 | 211 |
| 2024-05-16 | 10.038 | 10.080 | 9.920 | 10.080 | 10.080 | 1,917 |
| 2024-05-15 | 10.158 | 10.158 | 9.968 | 9.990 | 9.990 | 683 |
| 2024-05-14 | 10.400 | 10.400 | 10.200 | 10.200 | 10.200 | 818 |
| 2024-05-13 | 11.300 | 11.300 | 10.204 | 10.320 | 10.320 | 1,482 |
| 2024-05-10 | 10.460 | 10.760 | 10.160 | 10.160 | 10.160 | 566 |
| 2024-05-09 | 10.120 | 10.442 | 10.120 | 10.442 | 10.442 | 271 |
| 2024-05-08 | 10.652 | 10.652 | 10.186 | 10.186 | 10.186 | 1,703 |
| 2024-05-07 | 10.640 | 10.640 | 10.184 | 10.364 | 10.364 | 528 |
| 2024-05-06 | 10.862 | 10.908 | 10.634 | 10.634 | 10.634 | 1,892 |
| 2024-05-03 | 10.814 | 10.814 | 10.308 | 10.308 | 10.308 | 285 |
| 2024-05-02 | 11.358 | 11.358 | 10.210 | 10.600 | 10.600 | 2,760 |
| 2024-04-30 | 10.638 | 10.760 | 10.638 | 10.742 | 10.742 | 105 |
| 2024-04-29 | 10.658 | 10.766 | 10.600 | 10.600 | 10.600 | 158 |
| 2024-04-26 | 10.688 | 10.714 | 10.688 | 10.714 | 10.714 | 162 |
| 2024-04-25 | 10.922 | 10.922 | 10.688 | 10.688 | 10.688 | 717 |
| 2024-04-24 | 10.818 | 10.858 | 10.818 | 10.844 | 10.844 | 293 |
| 2024-04-23 | 10.600 | 11.004 | 10.600 | 10.968 | 10.968 | 805 |
| 2024-04-22 | 9.890 | 10.684 | 9.890 | 10.684 | 10.684 | 839 |
| 2024-04-19 | 10.728 | 10.728 | 9.817 | 9.817 | 9.817 | 587 |
| 2024-04-18 | 10.054 | 10.148 | 9.770 | 9.770 | 9.770 | 2,065 |
| 2024-04-17 | 10.292 | 10.292 | 10.168 | 10.168 | 10.168 | 170 |
| 2024-04-16 | 9.880 | 10.090 | 9.783 | 10.090 | 10.090 | 2,062 |
| 2024-04-15 | 9.945 | 10.062 | 9.879 | 9.924 | 9.924 | 743 |
| 2024-04-12 | 10.320 | 10.320 | 9.775 | 9.775 | 9.775 | 319 |
| 2024-04-11 | 10.306 | 10.306 | 10.212 | 10.212 | 10.212 | 1,331 |
| 2024-04-10 | 10.530 | 10.552 | 10.276 | 10.376 | 10.376 | 3,335 |
| 2024-04-09 | 10.202 | 10.306 | 10.202 | 10.266 | 10.266 | 13 |
| 2024-04-05 | 10.286 | 10.286 | 10.098 | 10.124 | 10.124 | 552 |
| 2024-04-04 | 10.120 | 10.432 | 10.016 | 10.396 | 10.396 | 1,177 |
| 2024-04-03 | 10.714 | 10.714 | 10.238 | 10.304 | 10.304 | 2,272 |
| 2024-04-02 | 10.516 | 10.952 | 10.516 | 10.740 | 10.740 | 428 |
| 2024-03-28 | 10.876 | 11.024 | 10.500 | 10.500 | 10.500 | 616 |
| 2024-03-27 | 10.806 | 10.870 | 10.804 | 10.870 | 10.870 | 1,656 |
| 2024-03-26 | 10.700 | 10.770 | 10.658 | 10.738 | 10.738 | 543 |
| 2024-03-25 | 10.826 | 10.834 | 10.826 | 10.834 | 10.834 | 1,109 |
| 2024-03-22 | 11.024 | 11.024 | 10.916 | 10.922 | 10.922 | 193 |
| 2024-03-21 | 11.118 | 11.210 | 10.958 | 10.986 | 10.986 | 1,543 |
| 2024-03-20 | 11.042 | 11.080 | 10.900 | 10.900 | 10.900 | 4,288 |
| 2024-03-19 | 11.174 | 12.000 | 11.100 | 12.000 | 12.000 | 1,388 |
| 2024-03-18 | 11.102 | 11.336 | 11.102 | 11.310 | 11.310 | 129 |
| 2024-03-15 | 11.376 | 11.388 | 11.250 | 11.388 | 11.388 | 3,901 |
| 2024-03-14 | 11.692 | 11.692 | 11.202 | 11.202 | 11.202 | 229 |
| 2024-03-13 | 11.556 | 11.556 | 11.544 | 11.544 | 11.544 | 128 |
| 2024-03-11 | 11.664 | 11.664 | 11.504 | 11.582 | 11.582 | 47 |
| 2024-03-08 | 11.534 | 11.670 | 11.500 | 11.638 | 11.638 | 680 |
| 2024-03-06 | 11.694 | 11.770 | 11.622 | 11.622 | 11.622 | 2,727 |
| 2024-03-05 | 11.372 | 11.670 | 11.372 | 11.670 | 11.670 | 16 |
| 2024-03-04 | 11.594 | 11.780 | 11.594 | 11.606 | 11.606 | 208 |
| 2024-03-01 | 11.694 | 11.694 | 11.384 | 11.384 | 11.384 | 503 |
| 2024-02-29 | 11.866 | 11.866 | 11.500 | 11.500 | 11.500 | 9,601 |
| 2024-02-28 | 12.214 | 12.220 | 12.066 | 12.066 | 12.066 | 331 |
| 2024-02-27 | 12.260 | 12.260 | 12.134 | 12.134 | 12.134 | 686 |
| 2024-02-26 | 12.656 | 12.656 | 11.990 | 12.260 | 12.260 | 290 |
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.