Coty Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 10.298 | 10.422 | 10.176 | 10.422 | 10.422 | 770 |
| 2023-11-27 | 10.256 | 10.400 | 10.256 | 10.352 | 10.352 | 816 |
| 2023-11-24 | 10.394 | 10.394 | 9.980 | 10.240 | 10.240 | 2,078 |
| 2023-11-23 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 86 |
| 2023-11-22 | 10.014 | 10.242 | 9.900 | 10.144 | 10.144 | 3,370 |
| 2023-11-21 | 9.968 | 10.018 | 9.965 | 10.012 | 10.012 | 1,241 |
| 2023-11-20 | 10.170 | 10.192 | 9.578 | 9.578 | 9.578 | 2,820 |
| 2023-11-17 | 9.941 | 10.216 | 9.941 | 10.158 | 10.158 | 835 |
| 2023-11-16 | 10.044 | 10.044 | 9.592 | 9.939 | 9.939 | 8,651 |
| 2023-11-15 | 9.913 | 10.114 | 9.904 | 9.904 | 9.904 | 2,260 |
| 2023-11-14 | 9.190 | 9.918 | 9.190 | 9.918 | 9.918 | 6,334 |
| 2023-11-13 | 9.062 | 9.255 | 9.062 | 9.233 | 9.233 | 5,954 |
| 2023-11-10 | 9.799 | 9.799 | 9.067 | 9.480 | 9.480 | 3,906 |
| 2023-11-09 | 9.436 | 9.446 | 9.018 | 9.329 | 9.329 | 11,439 |
| 2023-11-08 | 8.840 | 9.710 | 8.840 | 9.347 | 9.347 | 21,501 |
| 2023-11-07 | 9.179 | 9.327 | 8.843 | 9.315 | 9.315 | 5,911 |
| 2023-11-06 | 9.086 | 9.140 | 9.006 | 9.133 | 9.133 | 2,723 |
| 2023-11-03 | 9.108 | 9.260 | 8.769 | 9.111 | 9.111 | 3,825 |
| 2023-11-02 | 8.501 | 9.500 | 8.501 | 9.500 | 9.500 | 6,363 |
| 2023-11-01 | 8.775 | 8.831 | 8.319 | 8.319 | 8.319 | 55,468 |
| 2023-10-31 | 8.605 | 8.899 | 8.605 | 8.819 | 8.819 | 7,221 |
| 2023-10-30 | 8.756 | 8.781 | 8.557 | 8.561 | 8.561 | 44,436 |
| 2023-10-27 | 8.879 | 8.886 | 8.698 | 8.768 | 8.768 | 5,905 |
| 2023-10-26 | 9.161 | 9.197 | 8.654 | 8.654 | 8.654 | 2,642 |
| 2023-10-25 | 9.700 | 9.700 | 8.983 | 9.134 | 9.134 | 17,153 |
| 2023-10-24 | 8.958 | 9.122 | 8.849 | 9.047 | 9.047 | 10,155 |
| 2023-10-23 | 8.957 | 8.985 | 8.720 | 8.964 | 8.964 | 12,408 |
| 2023-10-20 | 9.100 | 9.109 | 8.913 | 8.916 | 8.916 | 85,855 |
| 2023-10-19 | 9.241 | 9.381 | 9.101 | 9.154 | 9.154 | 90,381 |
| 2023-10-18 | 9.524 | 9.524 | 9.279 | 9.348 | 9.348 | 8,987 |
| 2023-10-17 | 9.175 | 9.337 | 9.069 | 9.302 | 9.302 | 5,455 |
| 2023-10-16 | 9.175 | 9.313 | 9.175 | 9.196 | 9.196 | 8,999 |
| 2023-10-13 | 8.990 | 9.181 | 8.881 | 9.150 | 9.150 | 26,427 |
| 2023-10-12 | 9.417 | 9.495 | 9.036 | 9.054 | 9.054 | 16,745 |
| 2023-10-11 | 9.842 | 9.842 | 9.317 | 9.317 | 9.317 | 30,499 |
| 2023-10-10 | 9.955 | 9.955 | 9.715 | 9.912 | 9.912 | 11,278 |
| 2023-10-09 | 9.988 | 9.999 | 9.691 | 9.760 | 9.760 | 29,263 |
| 2023-10-06 | 9.830 | 9.873 | 9.647 | 9.829 | 9.829 | 81,003 |
| 2023-10-05 | 9.825 | 9.864 | 9.701 | 9.747 | 9.747 | 24,275 |
| 2023-10-04 | 9.723 | 9.947 | 9.582 | 9.683 | 9.683 | 119,908 |
| 2023-10-03 | 10.168 | 10.354 | 10.004 | 10.004 | 10.004 | 296,084 |
| 2023-10-02 | 10.488 | 10.488 | 10.248 | 10.280 | 10.280 | 77,325 |
| 2023-09-29 | 10.500 | 10.540 | 10.410 | 10.450 | 10.450 | 712,543 |
| 2023-09-28 | 10.480 | 10.500 | 10.278 | 10.390 | 10.390 | 1,449,302 |
← NewerPage 13 of 13 · 764 trading days
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.