Coty Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 2.260 | 2.320 | 2.260 | 2.320 | 2.320 | 1,518 |
| 2026-07-23 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2026-07-22 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 2,900 |
| 2026-07-21 | 2.380 | 2.380 | 2.280 | 2.380 | 2.380 | 2,826 |
| 2026-07-20 | 2.300 | 2.380 | 2.300 | 2.380 | 2.380 | 5,202 |
| 2026-07-17 | 2.180 | 2.300 | 2.180 | 2.300 | 2.300 | 12,682 |
| 2026-07-16 | 2.100 | 2.200 | 2.020 | 2.200 | 2.200 | 4,330 |
| 2026-07-15 | 2.080 | 2.160 | 2.080 | 2.160 | 2.160 | 2,708 |
| 2026-07-14 | 2.060 | 2.080 | 2.020 | 2.020 | 2.020 | 365 |
| 2026-07-13 | 1.930 | 2.080 | 1.780 | 1.980 | 1.980 | 2,845 |
| 2026-07-10 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 500 |
| 2026-07-09 | 1.880 | 1.880 | 1.840 | 1.840 | 1.840 | 993 |
| 2026-07-08 | 1.940 | 1.940 | 1.890 | 1.890 | 1.890 | 1,322 |
| 2026-07-07 | 1.980 | 1.980 | 1.880 | 1.880 | 1.880 | 560 |
| 2026-07-06 | 1.920 | 1.940 | 1.920 | 1.920 | 1.920 | 2,718 |
| 2026-07-03 | 2.160 | 2.180 | 1.840 | 2.180 | 2.180 | 2,021 |
| 2026-07-02 | 1.990 | 2.080 | 1.990 | 2.080 | 2.080 | 1,276 |
| 2026-07-01 | 1.880 | 1.980 | 1.820 | 1.980 | 1.980 | 9,979 |
| 2026-06-30 | 1.720 | 1.850 | 1.720 | 1.830 | 1.830 | 4,897 |
| 2026-06-29 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 1,000 |
| 2026-06-26 | 1.670 | 1.670 | 1.650 | 1.660 | 1.660 | 1,745 |
| 2026-06-25 | 1.730 | 1.730 | 1.710 | 1.720 | 1.720 | 2,389 |
| 2026-06-24 | 1.730 | 1.770 | 1.730 | 1.770 | 1.770 | 1,070 |
| 2026-06-23 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2026-06-22 | 1.630 | 1.670 | 1.610 | 1.670 | 1.670 | 3,257 |
| 2026-06-19 | 1.680 | 1.680 | 1.640 | 1.680 | 1.680 | 443 |
| 2026-06-18 | 1.680 | 1.780 | 1.640 | 1.680 | 1.680 | 8,351 |
| 2026-06-17 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 1,048 |
| 2026-06-16 | 1.780 | 1.790 | 1.760 | 1.760 | 1.760 | 1,420 |
| 2026-06-15 | 1.800 | 1.880 | 1.780 | 1.780 | 1.780 | 7,771 |
| 2026-06-12 | 1.770 | 1.790 | 1.770 | 1.790 | 1.790 | 7,254 |
| 2026-06-11 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 529 |
| 2026-06-10 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 550 |
| 2026-06-09 | 1.690 | 1.840 | 1.610 | 1.750 | 1.750 | 862 |
| 2026-06-08 | 1.740 | 1.750 | 1.680 | 1.680 | 1.680 | 991 |
| 2026-06-05 | 1.600 | 1.650 | 1.600 | 1.650 | 1.650 | 4,785 |
| 2026-06-04 | 1.650 | 1.740 | 1.650 | 1.660 | 1.660 | 8,670 |
| 2026-06-03 | 1.730 | 1.780 | 1.670 | 1.730 | 1.730 | 7,467 |
| 2026-06-02 | 1.770 | 1.770 | 1.750 | 1.750 | 1.750 | 1,681 |
| 2026-06-01 | 1.840 | 1.840 | 1.770 | 1.770 | 1.770 | 2,369 |
| 2026-05-29 | 1.910 | 1.950 | 1.750 | 1.900 | 1.900 | 1,916 |
| 2026-05-28 | 1.830 | 1.850 | 1.830 | 1.850 | 1.850 | 1,043 |
| 2026-05-27 | 1.760 | 1.880 | 1.750 | 1.880 | 1.880 | 1,316 |
| 2026-05-26 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 1,478 |
| 2026-05-25 | 1.660 | 1.900 | 1.660 | 1.680 | 1.680 | 10,985 |
| 2026-05-22 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 103 |
| 2026-05-21 | 1.690 | 1.690 | 1.670 | 1.670 | 1.670 | 2,992 |
| 2026-05-20 | 1.740 | 1.740 | 1.670 | 1.680 | 1.680 | 16,259 |
| 2026-05-19 | 1.750 | 1.750 | 1.700 | 1.720 | 1.720 | 4,033 |
| 2026-05-18 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 5,650 |
| 2026-05-15 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 2,720 |
| 2026-05-14 | 1.880 | 1.880 | 1.840 | 1.840 | 1.840 | 330 |
| 2026-05-13 | 1.950 | 1.950 | 1.880 | 1.900 | 1.900 | 7,254 |
| 2026-05-12 | 1.970 | 1.970 | 1.930 | 1.930 | 1.930 | 459 |
| 2026-05-11 | 2.080 | 2.120 | 1.980 | 2.040 | 2.040 | 6,996 |
| 2026-05-08 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 200 |
| 2026-05-07 | 2.240 | 2.260 | 2.140 | 2.140 | 2.140 | 5,034 |
| 2026-05-06 | 2.100 | 2.100 | 2.000 | 2.080 | 2.080 | 3,635 |
| 2026-05-05 | 2.060 | 2.100 | 1.900 | 2.100 | 2.100 | 2,757 |
| 2026-05-04 | 2.100 | 2.160 | 2.100 | 2.160 | 2.160 | 2,258 |
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.