Coty Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 2.700 | 2.901 | 2.642 | 2.901 | 2.901 | 845 |
| 2026-02-03 | 2.764 | 2.764 | 2.700 | 2.700 | 2.700 | 1,025 |
| 2026-02-02 | 2.650 | 2.731 | 2.650 | 2.731 | 2.731 | 10,802 |
| 2026-01-30 | 2.604 | 2.666 | 2.604 | 2.639 | 2.639 | 323 |
| 2026-01-29 | 2.620 | 2.633 | 2.550 | 2.568 | 2.568 | 13,385 |
| 2026-01-28 | 2.656 | 2.656 | 2.607 | 2.620 | 2.620 | 229 |
| 2026-01-27 | 2.723 | 2.723 | 2.633 | 2.633 | 2.633 | 1,908 |
| 2026-01-26 | 2.836 | 2.853 | 2.748 | 2.748 | 2.748 | 2,118 |
| 2026-01-23 | 2.816 | 2.859 | 2.796 | 2.830 | 2.830 | 1,050 |
| 2026-01-22 | 2.796 | 2.870 | 2.790 | 2.838 | 2.838 | 3,099 |
| 2026-01-21 | 2.694 | 2.800 | 2.693 | 2.771 | 2.771 | 4,432 |
| 2026-01-20 | 2.585 | 2.651 | 2.500 | 2.596 | 2.596 | 4,817 |
| 2026-01-19 | 2.890 | 2.890 | 2.650 | 2.680 | 2.680 | 705 |
| 2026-01-16 | 2.732 | 2.752 | 2.699 | 2.703 | 2.703 | 200 |
| 2026-01-15 | 2.770 | 2.773 | 2.708 | 2.770 | 2.770 | 2,076 |
| 2026-01-14 | 2.757 | 2.791 | 2.724 | 2.768 | 2.768 | 1,231 |
| 2026-01-13 | 2.749 | 2.812 | 2.747 | 2.760 | 2.760 | 1,496 |
| 2026-01-12 | 2.738 | 2.743 | 2.613 | 2.709 | 2.709 | 3,375 |
| 2026-01-09 | 2.693 | 2.693 | 2.693 | 2.693 | 2.693 | 4 |
| 2026-01-08 | 2.663 | 2.668 | 2.663 | 2.668 | 2.668 | 8 |
| 2026-01-07 | 2.723 | 2.734 | 2.639 | 2.639 | 2.639 | 1,488 |
| 2026-01-06 | 2.704 | 2.748 | 2.704 | 2.748 | 2.748 | 59 |
| 2026-01-05 | 2.670 | 2.744 | 2.610 | 2.744 | 2.744 | 6,761 |
| 2026-01-02 | 2.700 | 2.700 | 2.611 | 2.667 | 2.667 | 2,483 |
| 2025-12-31 | 2.664 | 2.680 | 2.610 | 2.680 | 2.680 | 2,210 |
| 2025-12-30 | 2.591 | 2.667 | 2.591 | 2.664 | 2.664 | 2,683 |
| 2025-12-29 | 2.643 | 2.644 | 2.591 | 2.604 | 2.604 | 8,372 |
| 2025-12-24 | 2.542 | 2.542 | 2.542 | 2.542 | 2.542 | 0 |
| 2025-12-23 | 2.750 | 2.750 | 2.510 | 2.542 | 2.542 | 11,129 |
| 2025-12-22 | 2.650 | 2.900 | 2.650 | 2.900 | 2.900 | 2,965 |
| 2025-12-19 | 2.840 | 2.960 | 2.817 | 2.817 | 2.817 | 31,105 |
| 2025-12-18 | 2.803 | 2.860 | 2.803 | 2.828 | 2.828 | 1,046 |
| 2025-12-17 | 2.791 | 2.864 | 2.790 | 2.864 | 2.864 | 1,828 |
| 2025-12-16 | 2.788 | 2.960 | 2.788 | 2.900 | 2.900 | 5,180 |
| 2025-12-15 | 2.750 | 2.846 | 2.708 | 2.731 | 2.731 | 5,956 |
| 2025-12-12 | 2.828 | 2.851 | 2.799 | 2.808 | 2.808 | 3,888 |
| 2025-12-11 | 2.885 | 2.897 | 2.800 | 2.800 | 2.800 | 2,481 |
| 2025-12-10 | 2.819 | 2.891 | 2.819 | 2.891 | 2.891 | 837 |
| 2025-12-09 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 140 |
| 2025-12-08 | 2.981 | 2.999 | 2.955 | 2.955 | 2.955 | 1,164 |
| 2025-12-05 | 2.928 | 3.140 | 2.928 | 2.972 | 2.972 | 1,531 |
| 2025-12-04 | 2.914 | 2.914 | 2.885 | 2.885 | 2.885 | 1,198 |
| 2025-12-03 | 2.871 | 2.994 | 2.871 | 2.936 | 2.936 | 1,260 |
| 2025-12-02 | 2.894 | 2.894 | 2.852 | 2.856 | 2.856 | 183 |
| 2025-12-01 | 2.846 | 2.902 | 2.810 | 2.902 | 2.902 | 6,194 |
| 2025-11-28 | 2.865 | 2.924 | 2.865 | 2.873 | 2.873 | 4,541 |
| 2025-11-27 | 2.843 | 2.843 | 2.843 | 2.843 | 2.843 | 0 |
| 2025-11-26 | 2.812 | 2.843 | 2.812 | 2.843 | 2.843 | 591 |
| 2025-11-25 | 2.763 | 2.822 | 2.750 | 2.822 | 2.822 | 1,071 |
| 2025-11-24 | 2.765 | 2.782 | 2.730 | 2.782 | 2.782 | 84 |
| 2025-11-21 | 2.698 | 2.766 | 2.696 | 2.756 | 2.756 | 1,061 |
| 2025-11-20 | 2.820 | 2.850 | 2.788 | 2.788 | 2.788 | 1,845 |
| 2025-11-19 | 2.856 | 2.972 | 2.632 | 2.632 | 2.632 | 5,672 |
| 2025-11-18 | 2.879 | 2.890 | 2.858 | 2.880 | 2.880 | 702 |
| 2025-11-17 | 3.043 | 3.043 | 2.963 | 2.963 | 2.963 | 2,899 |
| 2025-11-14 | 3.130 | 3.130 | 3.034 | 3.050 | 3.050 | 2,103 |
| 2025-11-13 | 3.280 | 3.293 | 3.200 | 3.200 | 3.200 | 2,488 |
| 2025-11-12 | 3.090 | 3.204 | 3.090 | 3.164 | 3.164 | 757 |
| 2025-11-11 | 3.200 | 3.200 | 3.031 | 3.089 | 3.089 | 4,741 |
| 2025-11-10 | 3.285 | 3.285 | 3.175 | 3.179 | 3.179 | 1,237 |
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.