Coty Inc. (BIT:1COTY)
Italy · Delayed Price · Currency is EUR 3.393
-0.008 (-0.22%)
At close: Oct 31, 2025
Coty Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.24% | - |
| Oct 30, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.71% | - |
| Oct 29, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.96% | - |
| Oct 28, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -1.86% | - |
| Oct 27, 2025 | 3.50 | 3.50 | 3.50 | 3.49 | 3.49 | -1.47% | 1,200 |
| Oct 24, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.20% | - |
| Oct 23, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.13% | - |
| Oct 22, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.42% | - |
| Oct 21, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.61% | - |
| Oct 20, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.74% | - |
| Oct 17, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.94% | - |
| Oct 16, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -3.37% | - |
| Oct 15, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.16% | - |
| Oct 14, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.62% | - |
| Oct 13, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.97% | - |
| Oct 10, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.73% | - |
| Oct 9, 2025 | 3.82 | 3.82 | 3.82 | 3.69 | 3.69 | -1.96% | 261 |
| Oct 8, 2025 | 3.64 | 3.64 | 3.62 | 3.77 | 3.77 | 9.09% | 1,239 |
| Oct 7, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 6.05% | - |
| Oct 6, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.49% | - |
| Oct 3, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -2.73% | - |
| Oct 2, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.69% | - |
| Oct 1, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.38% | - |
| Sep 30, 2025 | 3.44 | 3.44 | 3.44 | 3.47 | 3.47 | 0.78% | 555 |
| Sep 29, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.41% | - |
| Sep 26, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.18% | - |
| Sep 25, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.63% | - |
| Sep 24, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -3.66% | - |
| Sep 23, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.20% | - |
| Sep 22, 2025 | 3.60 | 3.60 | 3.60 | 3.50 | 3.50 | -2.75% | 555 |
| Sep 19, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.83% | - |
| Sep 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.48% | - |
| Sep 17, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.42% | - |
| Sep 16, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.90% | - |
| Sep 15, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.11% | - |
| Sep 12, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.77% | - |
| Sep 11, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.98% | - |
| Sep 10, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -3.79% | - |
| Sep 9, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | - |
| Sep 8, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -2.84% | - |
| Sep 5, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.34% | - |
| Sep 4, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 3.41% | - |
| Sep 3, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Sep 2, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Sep 1, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Aug 29, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.64% | - |
| Aug 28, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 8.47% | - |
| Aug 27, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 3.65% | - |
| Aug 26, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.95% | - |
| Aug 25, 2025 | 3.46 | 3.46 | 3.46 | 3.38 | 3.38 | 0.63% | 1,200 |