Coty Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 5.450 | 5.650 | 5.440 | 5.630 | 5.630 | 4,746 |
| 2025-02-21 | 5.400 | 5.440 | 5.400 | 5.440 | 5.440 | 1,024 |
| 2025-02-20 | 5.300 | 5.460 | 5.300 | 5.400 | 5.400 | 445 |
| 2025-02-19 | 5.290 | 5.430 | 5.250 | 5.250 | 5.250 | 3,664 |
| 2025-02-18 | 5.330 | 5.630 | 5.320 | 5.630 | 5.630 | 3,378 |
| 2025-02-17 | 5.640 | 5.640 | 5.340 | 5.340 | 5.340 | 1,458 |
| 2025-02-14 | 5.420 | 5.540 | 5.400 | 5.400 | 5.400 | 2,157 |
| 2025-02-13 | 5.480 | 5.500 | 5.410 | 5.410 | 5.410 | 5,102 |
| 2025-02-12 | 5.970 | 6.120 | 5.600 | 5.620 | 5.620 | 18,764 |
| 2025-02-11 | 6.550 | 6.770 | 6.100 | 6.690 | 6.690 | 5,460 |
| 2025-02-10 | 6.610 | 6.650 | 6.520 | 6.550 | 6.550 | 1,178 |
| 2025-02-07 | 6.540 | 6.780 | 6.250 | 6.780 | 6.780 | 227 |
| 2025-02-06 | 6.540 | 6.700 | 6.540 | 6.680 | 6.680 | 869 |
| 2025-02-05 | 6.700 | 6.700 | 6.630 | 6.630 | 6.630 | 144 |
| 2025-02-04 | 6.900 | 6.900 | 6.620 | 6.690 | 6.690 | 1,614 |
| 2025-02-03 | 7.470 | 7.470 | 6.910 | 6.910 | 6.910 | 420 |
| 2025-01-31 | 7.180 | 7.180 | 7.000 | 7.000 | 7.000 | 472 |
| 2025-01-30 | 7.040 | 7.050 | 7.020 | 7.020 | 7.020 | 65 |
| 2025-01-28 | 7.250 | 7.250 | 7.180 | 7.180 | 7.180 | 551 |
| 2025-01-27 | 7.250 | 7.250 | 7.210 | 7.250 | 7.250 | 710 |
| 2025-01-24 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 3,311 |
| 2025-01-23 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 17 |
| 2025-01-22 | 7.000 | 7.130 | 7.000 | 7.070 | 7.070 | 380 |
| 2025-01-21 | 6.870 | 6.930 | 6.870 | 6.910 | 6.910 | 750 |
| 2025-01-20 | 6.980 | 6.990 | 6.980 | 6.990 | 6.990 | 700 |
| 2025-01-17 | 7.000 | 7.070 | 6.990 | 6.990 | 6.990 | 5,417 |
| 2025-01-16 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 409 |
| 2025-01-15 | 6.560 | 6.770 | 6.560 | 6.770 | 6.770 | 9,276 |
| 2025-01-14 | 6.530 | 6.550 | 6.520 | 6.550 | 6.550 | 204 |
| 2025-01-13 | 6.900 | 6.900 | 6.500 | 6.500 | 6.500 | 1,373 |
| 2025-01-10 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 2 |
| 2025-01-08 | 6.770 | 6.770 | 6.100 | 6.100 | 6.100 | 10,296 |
| 2025-01-07 | 6.610 | 6.870 | 6.610 | 6.830 | 6.830 | 5,345 |
| 2025-01-06 | 6.640 | 6.710 | 6.500 | 6.680 | 6.680 | 2,580 |
| 2025-01-03 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 30 |
| 2025-01-02 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 50 |
| 2024-12-30 | 6.720 | 6.720 | 6.600 | 6.600 | 6.600 | 1,155 |
| 2024-12-27 | 6.860 | 6.860 | 6.610 | 6.610 | 6.610 | 3 |
| 2024-12-23 | 6.730 | 6.820 | 6.690 | 6.690 | 6.690 | 1,189 |
| 2024-12-20 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 150 |
| 2024-12-19 | 6.680 | 6.760 | 6.680 | 6.680 | 6.680 | 2,213 |
| 2024-12-18 | 7.000 | 7.070 | 6.930 | 6.930 | 6.930 | 2,216 |
| 2024-12-17 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 179 |
| 2024-12-16 | 7.100 | 7.160 | 7.010 | 7.160 | 7.160 | 5,075 |
| 2024-12-13 | 7.560 | 7.560 | 7.040 | 7.040 | 7.040 | 780 |
| 2024-12-12 | 7.270 | 7.280 | 7.200 | 7.200 | 7.200 | 1,083 |
| 2024-12-10 | 7.380 | 7.380 | 7.250 | 7.280 | 7.280 | 6,025 |
| 2024-12-09 | 7.260 | 7.560 | 7.210 | 7.560 | 7.560 | 9,322 |
| 2024-12-06 | 7.400 | 7.500 | 7.400 | 7.480 | 7.480 | 416 |
| 2024-12-05 | 7.320 | 7.320 | 7.220 | 7.220 | 7.220 | 625 |
| 2024-12-04 | 7.200 | 7.340 | 7.200 | 7.340 | 7.340 | 706 |
| 2024-12-03 | 7.320 | 7.330 | 7.140 | 7.140 | 7.140 | 1,109 |
| 2024-12-02 | 7.040 | 7.160 | 7.040 | 7.160 | 7.160 | 2 |
| 2024-11-27 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 1 |
| 2024-11-26 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 100 |
| 2024-11-25 | 6.990 | 7.120 | 6.990 | 7.120 | 7.120 | 2,267 |
| 2024-11-22 | 6.900 | 6.990 | 6.840 | 6.990 | 6.990 | 1,634 |
| 2024-11-21 | 6.810 | 6.850 | 6.720 | 6.850 | 6.850 | 438 |
| 2024-11-20 | 6.710 | 6.760 | 6.710 | 6.760 | 6.760 | 20 |
| 2024-11-19 | 6.600 | 6.740 | 6.600 | 6.620 | 6.620 | 931 |
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.