Coty Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.100	2.160	2.100	2.160	2.160	2,258
2026-04-30	2.000	2.020	1.840	2.020	2.020	647
2026-04-29	2.100	2.100	2.000	2.040	2.040	3,935
2026-04-28	2.020	2.060	2.020	2.060	2.060	1,177
2026-04-27	2.040	2.040	2.040	2.040	2.040	39
2026-04-24	2.020	2.080	2.020	2.060	2.060	8,181
2026-04-23	1.930	1.930	1.930	1.930	1.930	3,841
2026-04-22	1.960	2.020	1.960	1.990	1.990	1,575
2026-04-21	2.000	2.040	1.960	2.020	2.020	681
2026-04-20	1.980	2.040	1.980	2.040	2.040	1,914
2026-04-17	2.020	2.060	2.020	2.060	2.060	5,671
2026-04-16	1.990	1.990	1.920	1.920	1.920	1,503
2026-04-15	1.950	2.000	1.940	1.940	1.940	7,556
2026-04-14	1.950	1.960	1.950	1.960	1.960	520
2026-04-13	1.840	1.930	1.840	1.930	1.930	2,518
2026-04-10	1.780	1.780	1.780	1.780	1.780	0
2026-04-09	1.800	1.860	1.780	1.780	1.780	636
2026-04-08	1.870	1.900	1.870	1.900	1.900	642
2026-04-07	1.900	1.980	1.810	1.840	1.840	19,681
2026-04-02	1.746	1.746	1.701	1.701	1.701	1,800
2026-04-01	1.750	1.761	1.744	1.744	1.744	735
2026-03-31	1.780	1.802	1.780	1.802	1.802	664
2026-03-30	1.737	1.783	1.710	1.783	1.783	959
2026-03-27	1.749	1.765	1.749	1.765	1.765	62
2026-03-26	1.825	1.825	1.825	1.825	1.825	0
2026-03-25	1.825	1.825	1.825	1.825	1.825	1,500
2026-03-24	1.864	1.864	1.810	1.825	1.825	672
2026-03-23	1.868	1.868	1.868	1.868	1.868	0
2026-03-20	1.859	1.868	1.859	1.868	1.868	290
2026-03-19	1.844	1.844	1.824	1.824	1.824	795
2026-03-18	1.904	1.904	1.852	1.852	1.852	3,003
2026-03-17	1.949	1.949	1.913	1.913	1.913	26,939
2026-03-16	1.960	1.960	1.919	1.919	1.919	1,297
2026-03-13	2.035	2.124	1.960	1.960	1.960	9,000
2026-03-12	2.008	2.008	1.967	1.967	1.967	7,094
2026-03-11	2.001	2.008	1.971	2.008	2.008	4,807
2026-03-10	1.993	2.050	1.993	2.024	2.024	2,427
2026-03-09	2.024	2.086	1.960	2.002	2.002	7,968
2026-03-06	2.080	2.080	2.040	2.040	2.040	2,590
2026-03-05	2.070	2.070	2.070	2.070	2.070	70
2026-03-04	2.067	2.067	2.067	2.067	2.067	0
2026-03-03	2.103	2.103	2.051	2.067	2.067	346
2026-03-02	2.105	2.105	2.086	2.086	2.086	2,010
2026-02-27	2.178	2.178	2.178	2.178	2.178	11
2026-02-26	2.261	2.261	2.261	2.261	2.261	55
2026-02-25	2.275	2.275	2.259	2.259	2.259	453
2026-02-24	2.184	2.254	2.184	2.254	2.254	684
2026-02-23	2.270	2.270	2.206	2.206	2.206	472
2026-02-20	2.249	2.282	2.203	2.229	2.229	1,406
2026-02-19	2.211	2.240	2.194	2.215	2.215	2,214
2026-02-18	2.158	2.200	2.158	2.200	2.200	642
2026-02-17	2.120	2.154	2.120	2.142	2.142	2,070
2026-02-16	2.147	2.147	2.147	2.147	2.147	0
2026-02-13	2.249	2.249	2.147	2.147	2.147	600
2026-02-12	2.140	2.340	2.112	2.112	2.112	2,612
2026-02-11	2.139	2.140	2.139	2.140	2.140	925
2026-02-10	2.180	2.238	2.109	2.238	2.238	11,012
2026-02-09	2.398	2.398	2.093	2.140	2.140	8,903
2026-02-06	2.480	2.602	2.160	2.178	2.178	15,263
2026-02-05	2.901	2.901	2.754	2.760	2.760	876

← NewerPage 3 of 5 · 255 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.