Coty Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.249 | 3.249 | 3.220 | 3.226 | 3.226 | 2,917 |
| 2025-11-06 | 3.370 | 3.500 | 3.240 | 3.340 | 3.340 | 2,248 |
| 2025-11-05 | 3.343 | 3.343 | 3.270 | 3.270 | 3.270 | 619 |
| 2025-11-04 | 3.315 | 3.370 | 3.315 | 3.370 | 3.370 | 626 |
| 2025-11-03 | 3.416 | 3.489 | 3.409 | 3.409 | 3.409 | 14,661 |
| 2025-10-31 | 3.353 | 3.410 | 3.353 | 3.410 | 3.410 | 265 |
| 2025-10-30 | 3.350 | 3.423 | 3.333 | 3.423 | 3.423 | 820 |
| 2025-10-29 | 3.445 | 3.447 | 3.445 | 3.447 | 3.447 | 48 |
| 2025-10-28 | 3.517 | 3.517 | 3.462 | 3.462 | 3.462 | 112 |
| 2025-10-27 | 3.569 | 3.569 | 3.536 | 3.536 | 3.536 | 1,210 |
| 2025-10-24 | 3.597 | 3.597 | 3.540 | 3.540 | 3.540 | 25 |
| 2025-10-23 | 3.580 | 3.623 | 3.580 | 3.623 | 3.623 | 116 |
| 2025-10-22 | 3.576 | 3.623 | 3.539 | 3.623 | 3.623 | 313 |
| 2025-10-21 | 3.500 | 3.614 | 3.400 | 3.614 | 3.614 | 1,543 |
| 2025-10-20 | 3.715 | 3.717 | 3.590 | 3.590 | 3.590 | 3,339 |
| 2025-10-17 | 3.528 | 3.599 | 3.500 | 3.599 | 3.599 | 1,485 |
| 2025-10-16 | 3.659 | 3.699 | 3.567 | 3.640 | 3.640 | 2,534 |
| 2025-10-15 | 3.742 | 3.900 | 3.711 | 3.711 | 3.711 | 836 |
| 2025-10-14 | 3.820 | 3.820 | 3.660 | 3.660 | 3.660 | 2,773 |
| 2025-10-13 | 3.653 | 3.739 | 3.652 | 3.720 | 3.720 | 5,193 |
| 2025-10-10 | 3.841 | 3.856 | 3.431 | 3.431 | 3.431 | 5,378 |
| 2025-10-09 | 3.694 | 3.733 | 3.645 | 3.725 | 3.725 | 4,401 |
| 2025-10-08 | 3.770 | 3.770 | 3.535 | 3.570 | 3.570 | 13,458 |
| 2025-10-07 | 3.459 | 3.528 | 3.412 | 3.478 | 3.478 | 3,588 |
| 2025-10-06 | 3.400 | 3.442 | 3.385 | 3.431 | 3.431 | 1,839 |
| 2025-10-03 | 3.360 | 3.401 | 3.358 | 3.401 | 3.401 | 2,884 |
| 2025-10-02 | 3.377 | 3.408 | 3.270 | 3.270 | 3.270 | 1,873 |
| 2025-10-01 | 3.431 | 3.431 | 3.379 | 3.379 | 3.379 | 760 |
| 2025-09-30 | 3.270 | 3.533 | 3.270 | 3.454 | 3.454 | 3,378 |
| 2025-09-29 | 3.436 | 3.436 | 3.400 | 3.420 | 3.420 | 447 |
| 2025-09-26 | 3.354 | 3.415 | 3.310 | 3.310 | 3.310 | 911 |
| 2025-09-25 | 3.360 | 3.360 | 3.330 | 3.330 | 3.330 | 3,350 |
| 2025-09-24 | 3.408 | 3.408 | 3.330 | 3.330 | 3.330 | 3,007 |
| 2025-09-23 | 3.563 | 3.574 | 3.436 | 3.436 | 3.436 | 37,935 |
| 2025-09-22 | 3.570 | 3.848 | 3.442 | 3.848 | 3.848 | 37,962 |
| 2025-09-19 | 3.605 | 3.674 | 3.569 | 3.569 | 3.569 | 70,639 |
| 2025-09-18 | 3.677 | 3.690 | 3.657 | 3.664 | 3.664 | 143,541 |
| 2025-09-17 | 3.633 | 3.826 | 3.591 | 3.826 | 3.826 | 2,534 |
| 2025-09-16 | 3.539 | 3.539 | 3.451 | 3.539 | 3.539 | 605 |
| 2025-09-15 | 3.482 | 3.565 | 3.480 | 3.565 | 3.565 | 217 |
| 2025-09-12 | 3.502 | 3.527 | 3.495 | 3.505 | 3.505 | 508 |
| 2025-09-11 | 3.436 | 3.500 | 3.436 | 3.490 | 3.490 | 3,161 |
| 2025-09-10 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 93 |
| 2025-09-09 | 3.667 | 3.672 | 3.667 | 3.672 | 3.672 | 620 |
| 2025-09-08 | 3.750 | 3.750 | 3.680 | 3.680 | 3.680 | 284 |
| 2025-09-05 | 3.750 | 3.814 | 3.750 | 3.800 | 3.800 | 754 |
| 2025-09-04 | 3.735 | 3.764 | 3.687 | 3.747 | 3.747 | 6,272 |
| 2025-09-03 | 3.716 | 3.743 | 3.711 | 3.725 | 3.725 | 10,878 |
| 2025-09-02 | 3.635 | 3.675 | 3.595 | 3.599 | 3.599 | 5,168 |
| 2025-09-01 | 3.850 | 3.850 | 3.421 | 3.437 | 3.437 | 2,056 |
| 2025-08-29 | 3.700 | 3.765 | 3.654 | 3.672 | 3.672 | 5,693 |
| 2025-08-28 | 3.614 | 3.700 | 3.544 | 3.588 | 3.588 | 19,895 |
| 2025-08-27 | 3.179 | 3.450 | 3.179 | 3.250 | 3.250 | 9,111 |
| 2025-08-26 | 3.271 | 3.288 | 3.250 | 3.250 | 3.250 | 3,987 |
| 2025-08-25 | 3.346 | 3.372 | 3.300 | 3.306 | 3.306 | 11,772 |
| 2025-08-22 | 3.303 | 3.420 | 3.292 | 3.362 | 3.362 | 12,872 |
| 2025-08-21 | 4.170 | 4.170 | 3.294 | 3.386 | 3.386 | 31,453 |
| 2025-08-20 | 4.350 | 4.350 | 4.131 | 4.163 | 4.163 | 810 |
| 2025-08-19 | 4.275 | 4.275 | 4.132 | 4.132 | 4.132 | 470 |
| 2025-08-18 | 4.239 | 4.239 | 4.239 | 4.239 | 4.239 | 0 |
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.