Coty Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 6.860 | 6.860 | 6.580 | 6.600 | 6.600 | 3,201 |
| 2024-11-15 | 7.180 | 7.180 | 6.920 | 6.920 | 6.920 | 35,677 |
| 2024-11-14 | 6.960 | 7.080 | 6.960 | 7.080 | 7.080 | 457 |
| 2024-11-13 | 7.000 | 7.030 | 6.750 | 7.010 | 7.010 | 32,978 |
| 2024-11-12 | 6.930 | 6.990 | 6.820 | 6.990 | 6.990 | 2,535 |
| 2024-11-11 | 6.710 | 7.390 | 6.710 | 6.950 | 6.950 | 5,489 |
| 2024-11-08 | 6.700 | 6.710 | 6.250 | 6.250 | 6.250 | 4,694 |
| 2024-11-07 | 6.610 | 6.790 | 6.300 | 6.300 | 6.300 | 6,274 |
| 2024-11-06 | 7.040 | 7.200 | 6.910 | 6.950 | 6.950 | 2,039 |
| 2024-11-05 | 6.890 | 6.900 | 6.820 | 6.900 | 6.900 | 1,202 |
| 2024-11-04 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 5 |
| 2024-11-01 | 6.850 | 7.000 | 6.850 | 7.000 | 7.000 | 287 |
| 2024-10-31 | 6.950 | 6.950 | 6.720 | 6.740 | 6.740 | 2,299 |
| 2024-10-30 | 7.170 | 7.250 | 7.080 | 7.150 | 7.150 | 1,397 |
| 2024-10-29 | 7.070 | 7.250 | 7.010 | 7.010 | 7.010 | 733 |
| 2024-10-28 | 7.030 | 7.130 | 6.930 | 6.930 | 6.930 | 1,162 |
| 2024-10-25 | 7.020 | 7.030 | 6.960 | 7.030 | 7.030 | 106 |
| 2024-10-24 | 7.050 | 7.070 | 7.040 | 7.040 | 7.040 | 584 |
| 2024-10-23 | 6.880 | 6.930 | 6.860 | 6.890 | 6.890 | 1,139 |
| 2024-10-22 | 7.010 | 7.010 | 6.820 | 6.840 | 6.840 | 3,526 |
| 2024-10-21 | 7.110 | 7.490 | 7.030 | 7.490 | 7.490 | 1,638 |
| 2024-10-18 | 7.540 | 7.540 | 7.100 | 7.440 | 7.440 | 2,461 |
| 2024-10-17 | 7.380 | 7.390 | 7.200 | 7.200 | 7.200 | 1,195 |
| 2024-10-16 | 7.460 | 7.530 | 7.460 | 7.480 | 7.480 | 4,560 |
| 2024-10-15 | 8.200 | 8.200 | 7.200 | 7.200 | 7.200 | 3,983 |
| 2024-10-14 | 8.410 | 8.450 | 8.390 | 8.390 | 8.390 | 1,086 |
| 2024-10-11 | 8.110 | 8.240 | 8.090 | 8.240 | 8.240 | 1,189 |
| 2024-10-10 | 8.180 | 8.240 | 8.120 | 8.180 | 8.180 | 814 |
| 2024-10-09 | 8.320 | 8.320 | 8.220 | 8.270 | 8.270 | 626 |
| 2024-10-08 | 8.490 | 8.540 | 8.310 | 8.310 | 8.310 | 1,270 |
| 2024-10-07 | 8.400 | 8.630 | 8.250 | 8.250 | 8.250 | 1,191 |
| 2024-10-04 | 8.130 | 8.210 | 8.060 | 8.060 | 8.060 | 46 |
| 2024-10-03 | 8.260 | 8.260 | 8.020 | 8.060 | 8.060 | 556 |
| 2024-10-02 | 8.340 | 8.410 | 8.130 | 8.410 | 8.410 | 768 |
| 2024-10-01 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 58 |
| 2024-09-30 | 8.290 | 8.510 | 8.290 | 8.430 | 8.430 | 32 |
| 2024-09-27 | 8.460 | 8.630 | 8.460 | 8.600 | 8.600 | 1,283 |
| 2024-09-26 | 8.150 | 8.400 | 8.150 | 8.390 | 8.390 | 675 |
| 2024-09-25 | 8.320 | 8.320 | 8.120 | 8.140 | 8.140 | 920 |
| 2024-09-24 | 8.370 | 8.460 | 8.320 | 8.440 | 8.440 | 328 |
| 2024-09-23 | 8.230 | 8.280 | 8.230 | 8.280 | 8.280 | 218 |
| 2024-09-20 | 8.340 | 8.340 | 8.200 | 8.200 | 8.200 | 435 |
| 2024-09-19 | 8.430 | 8.500 | 8.420 | 8.430 | 8.430 | 576 |
| 2024-09-18 | 8.300 | 8.300 | 8.290 | 8.290 | 8.290 | 92 |
| 2024-09-17 | 8.330 | 8.390 | 8.330 | 8.340 | 8.340 | 945 |
| 2024-09-16 | 7.980 | 8.340 | 7.970 | 8.340 | 8.340 | 1,081 |
| 2024-09-13 | 8.090 | 8.230 | 8.050 | 8.230 | 8.230 | 240 |
| 2024-09-12 | 8.050 | 8.050 | 7.990 | 8.030 | 8.030 | 1,158 |
| 2024-09-11 | 8.000 | 8.000 | 7.200 | 7.860 | 7.860 | 1,578 |
| 2024-09-10 | 8.200 | 8.220 | 8.120 | 8.130 | 8.130 | 1,054 |
| 2024-09-09 | 8.220 | 8.220 | 8.030 | 8.200 | 8.200 | 633 |
| 2024-09-06 | 8.180 | 8.240 | 8.060 | 8.060 | 8.060 | 2,550 |
| 2024-09-05 | 8.390 | 8.620 | 8.250 | 8.620 | 8.620 | 590 |
| 2024-09-04 | 8.520 | 8.530 | 8.300 | 8.300 | 8.300 | 415 |
| 2024-09-03 | 8.520 | 8.880 | 8.360 | 8.880 | 8.880 | 9,572 |
| 2024-09-02 | 8.460 | 9.050 | 8.400 | 8.400 | 8.400 | 1,760 |
| 2024-08-30 | 8.400 | 8.880 | 8.350 | 8.880 | 8.880 | 696 |
| 2024-08-29 | 8.480 | 8.600 | 8.370 | 8.370 | 8.370 | 3,072 |
| 2024-08-28 | 8.790 | 8.790 | 8.470 | 8.470 | 8.470 | 1,501 |
| 2024-08-27 | 8.470 | 9.000 | 8.350 | 9.000 | 9.000 | 2,270 |
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.