Coty Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	11.912	12.014	11.912	11.974	11.974	479
2024-02-22	11.420	12.174	11.420	11.464	11.464	59,453
2024-02-21	11.306	11.788	11.120	11.120	11.120	17,411
2024-02-20	11.162	11.498	10.908	11.498	11.498	33,969
2024-02-19	11.498	11.498	11.498	11.498	11.498	10
2024-02-16	11.074	11.158	10.900	10.900	10.900	380
2024-02-15	10.800	10.980	10.552	10.552	10.552	319
2024-02-14	11.028	11.028	10.568	10.686	10.686	1,694
2024-02-13	10.920	11.224	10.666	10.666	10.666	2,532
2024-02-12	10.826	10.860	10.740	10.860	10.860	699
2024-02-09	10.500	11.052	10.500	10.724	10.724	3,858
2024-02-08	11.558	11.792	10.982	11.024	11.024	1,765
2024-02-07	11.422	11.500	11.146	11.410	11.410	5,585
2024-02-06	11.474	11.498	11.320	11.426	11.426	3,795
2024-02-05	11.124	11.500	11.070	11.252	11.252	21,766
2024-02-02	11.174	11.448	10.502	10.502	10.502	35,140
2024-02-01	11.294	11.398	10.500	10.500	10.500	2,353
2024-01-31	11.260	11.272	10.500	10.500	10.500	333
2024-01-30	11.436	11.436	11.244	11.254	11.254	247
2024-01-29	11.156	11.290	11.000	11.000	11.000	1,012
2024-01-26	11.110	11.308	11.110	11.260	11.260	476
2024-01-25	11.062	11.156	11.000	11.082	11.082	333
2024-01-24	11.568	11.568	11.268	11.278	11.278	4,093
2024-01-23	11.282	11.520	10.944	10.944	10.944	777
2024-01-22	11.200	11.270	11.200	11.270	11.270	192
2024-01-19	10.260	11.060	10.260	10.982	10.982	4,621
2024-01-18	10.500	11.170	10.500	11.004	11.004	630
2024-01-17	10.952	11.120	10.938	11.090	11.090	241
2024-01-16	11.100	11.122	11.100	11.122	11.122	2,997
2024-01-12	11.242	11.242	11.160	11.160	11.160	137
2024-01-11	11.220	11.232	10.930	10.930	10.930	539
2024-01-10	11.036	11.060	11.018	11.038	11.038	324
2024-01-09	10.950	10.976	10.844	10.976	10.976	314
2024-01-08	10.578	10.580	10.578	10.580	10.580	58
2024-01-05	10.466	10.720	10.252	10.252	10.252	896
2024-01-04	10.540	10.608	10.470	10.606	10.606	3,613
2024-01-03	11.100	11.300	10.536	10.536	10.536	1,564
2024-01-02	11.254	11.436	11.058	11.074	11.074	4,821
2023-12-29	11.300	11.300	10.730	10.730	10.730	90
2023-12-28	11.200	11.276	11.092	11.276	11.276	853
2023-12-27	11.374	11.542	11.100	11.100	11.100	485
2023-12-22	11.326	12.000	11.226	12.000	12.000	2,077
2023-12-21	11.360	11.380	11.296	11.296	11.296	628
2023-12-20	11.598	11.598	11.400	11.400	11.400	688
2023-12-19	11.584	11.626	11.028	11.570	11.570	649
2023-12-18	11.532	11.534	11.420	11.534	11.534	84
2023-12-15	11.530	11.604	11.380	11.380	11.380	2,008
2023-12-14	11.146	11.542	10.500	10.500	10.500	378
2023-12-13	10.980	11.050	10.490	10.520	10.520	137
2023-12-12	10.980	11.064	10.960	10.962	10.962	648
2023-12-11	10.842	10.958	10.490	10.490	10.490	490
2023-12-08	10.302	10.930	10.302	10.520	10.520	811
2023-12-07	10.668	10.806	10.480	10.480	10.480	8,720
2023-12-06	10.602	10.940	10.602	10.806	10.806	537
2023-12-05	11.048	11.294	10.724	11.294	11.294	753
2023-12-04	10.668	10.944	10.536	10.870	10.870	2,813
2023-12-01	10.536	10.598	10.452	10.598	10.598	523
2023-11-30	10.430	10.506	9.500	9.500	9.500	3,179
2023-11-29	10.392	10.446	10.190	10.190	10.190	128
2023-11-28	10.298	10.422	10.176	10.422	10.422	770

← NewerPage 12 of 13 · 763 trading daysOlder →

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.