Coty Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 4.258 | 4.275 | 4.184 | 4.184 | 4.184 | 21,962 |
| 2025-05-22 | 4.315 | 4.326 | 4.287 | 4.326 | 4.326 | 204 |
| 2025-05-21 | 4.396 | 4.396 | 4.396 | 4.396 | 4.396 | 20 |
| 2025-05-20 | 4.450 | 4.564 | 4.450 | 4.564 | 4.564 | 833 |
| 2025-05-19 | 4.430 | 4.473 | 4.430 | 4.473 | 4.473 | 393 |
| 2025-05-16 | 4.502 | 4.502 | 4.502 | 4.502 | 4.502 | 7 |
| 2025-05-15 | 4.317 | 4.461 | 4.317 | 4.461 | 4.461 | 142 |
| 2025-05-14 | 4.467 | 4.468 | 4.260 | 4.468 | 4.468 | 900 |
| 2025-05-13 | 4.467 | 4.467 | 4.467 | 4.467 | 4.467 | 160 |
| 2025-05-12 | 4.310 | 4.488 | 4.310 | 4.454 | 4.454 | 8,522 |
| 2025-05-09 | 4.279 | 4.340 | 4.176 | 4.291 | 4.291 | 5,217 |
| 2025-05-08 | 4.003 | 4.279 | 4.003 | 4.279 | 4.279 | 1,502 |
| 2025-05-07 | 4.356 | 4.356 | 3.946 | 4.115 | 4.115 | 4,123 |
| 2025-05-06 | 4.978 | 4.978 | 4.536 | 4.586 | 4.586 | 545 |
| 2025-05-05 | 4.539 | 4.543 | 4.509 | 4.509 | 4.509 | 548 |
| 2025-05-02 | 4.450 | 4.513 | 4.450 | 4.493 | 4.493 | 911 |
| 2025-04-30 | 4.356 | 4.356 | 4.356 | 4.356 | 4.356 | 0 |
| 2025-04-29 | 4.359 | 4.359 | 4.356 | 4.356 | 4.356 | 59 |
| 2025-04-28 | 4.384 | 4.415 | 4.380 | 4.415 | 4.415 | 639 |
| 2025-04-25 | 4.428 | 4.428 | 4.383 | 4.383 | 4.383 | 153 |
| 2025-04-24 | 4.306 | 4.355 | 4.150 | 4.355 | 4.355 | 1,172 |
| 2025-04-23 | 4.336 | 4.544 | 4.336 | 4.397 | 4.397 | 1,960 |
| 2025-04-22 | 4.187 | 4.329 | 4.160 | 4.169 | 4.169 | 1,204 |
| 2025-04-17 | 4.100 | 4.100 | 4.020 | 4.020 | 4.020 | 940 |
| 2025-04-16 | 4.330 | 4.330 | 4.177 | 4.177 | 4.177 | 17 |
| 2025-04-15 | 4.563 | 4.579 | 4.166 | 4.240 | 4.240 | 23,246 |
| 2025-04-14 | 4.576 | 4.643 | 4.576 | 4.643 | 4.643 | 391 |
| 2025-04-11 | 4.520 | 4.520 | 4.420 | 4.440 | 4.440 | 315 |
| 2025-04-10 | 4.795 | 5.149 | 4.520 | 4.520 | 4.520 | 1,193 |
| 2025-04-09 | 4.643 | 4.643 | 4.086 | 4.340 | 4.340 | 14,671 |
| 2025-04-08 | 4.548 | 4.616 | 4.548 | 4.580 | 4.580 | 285 |
| 2025-04-07 | 4.300 | 4.595 | 4.300 | 4.368 | 4.368 | 1,713 |
| 2025-04-04 | 4.655 | 4.655 | 4.320 | 4.320 | 4.320 | 3,521 |
| 2025-04-03 | 4.920 | 4.920 | 4.680 | 4.680 | 4.680 | 2,554 |
| 2025-04-02 | 5.120 | 5.120 | 5.070 | 5.070 | 5.070 | 32 |
| 2025-04-01 | 5.080 | 5.140 | 5.020 | 5.120 | 5.120 | 368 |
| 2025-03-31 | 4.920 | 5.020 | 4.920 | 5.020 | 5.020 | 72 |
| 2025-03-28 | 5.100 | 5.100 | 4.995 | 5.010 | 5.010 | 1,124 |
| 2025-03-27 | 5.070 | 5.070 | 5.030 | 5.030 | 5.030 | 9 |
| 2025-03-26 | 5.100 | 5.100 | 5.060 | 5.060 | 5.060 | 557 |
| 2025-03-25 | 5.170 | 5.170 | 5.080 | 5.080 | 5.080 | 196 |
| 2025-03-21 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 550 |
| 2025-03-20 | 5.160 | 5.330 | 5.160 | 5.270 | 5.270 | 3,524 |
| 2025-03-19 | 5.160 | 5.160 | 5.150 | 5.150 | 5.150 | 24 |
| 2025-03-18 | 5.080 | 5.080 | 4.975 | 4.975 | 4.975 | 4,994 |
| 2025-03-17 | 5.110 | 5.110 | 5.080 | 5.080 | 5.080 | 55 |
| 2025-03-14 | 5.000 | 5.060 | 5.000 | 5.060 | 5.060 | 520 |
| 2025-03-13 | 5.130 | 5.130 | 5.000 | 5.000 | 5.000 | 4,519 |
| 2025-03-12 | 5.260 | 5.260 | 5.030 | 5.030 | 5.030 | 7,176 |
| 2025-03-11 | 5.520 | 5.540 | 5.230 | 5.230 | 5.230 | 168 |
| 2025-03-10 | 5.380 | 5.600 | 5.320 | 5.590 | 5.590 | 1,989 |
| 2025-03-07 | 5.340 | 5.380 | 5.230 | 5.380 | 5.380 | 2,030 |
| 2025-03-06 | 5.270 | 5.450 | 5.270 | 5.270 | 5.270 | 343 |
| 2025-03-05 | 5.200 | 5.330 | 5.180 | 5.250 | 5.250 | 1,879 |
| 2025-03-04 | 5.240 | 5.240 | 5.100 | 5.200 | 5.200 | 4,686 |
| 2025-03-03 | 5.510 | 5.510 | 5.430 | 5.430 | 5.430 | 1,050 |
| 2025-02-28 | 5.530 | 5.530 | 5.470 | 5.490 | 5.490 | 582 |
| 2025-02-27 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 993 |
| 2025-02-26 | 5.640 | 5.640 | 5.550 | 5.550 | 5.550 | 812 |
| 2025-02-25 | 5.690 | 5.730 | 5.690 | 5.730 | 5.730 | 1,604 |
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.