Coty Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	2.23	2.23	2.23	2.23	-	0.59%	-
Feb 10, 2026	2.22	2.22	2.22	2.22	2.22	5.51%	-
Feb 9, 2026	2.36	2.36	2.36	2.10	2.10	-3.53%	584
Feb 6, 2026	2.18	2.18	2.18	2.18	2.18	-22.19%	-
Feb 5, 2026	2.80	2.80	2.80	2.80	2.80	-2.81%	-
Feb 4, 2026	2.88	2.88	2.88	2.88	2.88	4.49%	-
Feb 3, 2026	2.76	2.76	2.76	2.76	2.76	2.60%	-
Feb 2, 2026	2.77	2.77	2.66	2.69	2.69	1.70%	1,058
Jan 30, 2026	2.65	2.65	2.65	2.65	2.64	1.81%	-
Jan 29, 2026	2.54	2.54	2.54	2.60	2.60	-1.10%	362
Jan 28, 2026	2.63	2.63	2.63	2.63	2.63	-0.98%	-
Jan 27, 2026	2.65	2.65	2.65	2.65	2.65	-3.49%	-
Jan 26, 2026	2.75	2.75	2.75	2.75	2.75	-3.27%	-
Jan 23, 2026	2.84	2.84	2.84	2.84	2.84	-0.11%	-
Jan 22, 2026	2.85	2.85	2.85	2.85	2.84	3.34%	-
Jan 21, 2026	2.75	2.75	2.75	2.75	2.75	7.08%	-
Jan 20, 2026	2.57	2.57	2.57	2.57	2.57	-2.35%	-
Jan 19, 2026	2.63	2.63	2.63	2.63	2.63	-3.02%	-
Jan 16, 2026	2.72	2.72	2.72	2.72	2.72	-0.55%	-
Jan 15, 2026	2.73	2.73	2.73	2.73	2.73	-0.84%	-
Jan 14, 2026	2.75	2.75	2.75	2.75	2.75	-0.18%	-
Jan 13, 2026	2.67	2.84	2.67	2.76	2.76	1.21%	438
Jan 12, 2026	2.73	2.73	2.73	2.73	2.72	1.11%	-
Jan 9, 2026	2.70	2.70	2.70	2.70	2.70	1.93%	-
Jan 8, 2026	2.64	2.64	2.64	2.64	2.64	-2.22%	-
Jan 7, 2026	2.70	2.70	2.70	2.70	2.70	-0.18%	-
Jan 6, 2026	2.71	2.71	2.71	2.71	2.71	0.26%	-
Jan 5, 2026	2.70	2.70	2.70	2.70	2.70	1.24%	-
Jan 2, 2026	2.67	2.67	2.67	2.67	2.67	2.77%	-
Dec 30, 2025	2.60	2.60	2.60	2.60	2.60	-1.29%	-
Dec 29, 2025	2.63	2.63	2.63	2.63	2.63	3.18%	-
Dec 23, 2025	2.55	2.55	2.55	2.55	2.55	-7.71%	-
Dec 22, 2025	2.76	2.76	2.76	2.76	2.76	-1.46%	-
Dec 19, 2025	2.80	2.80	2.80	2.80	2.80	0.39%	-
Dec 18, 2025	2.79	2.79	2.79	2.79	2.79	-0.50%	-
Dec 17, 2025	2.81	2.81	2.81	2.81	2.81	-0.25%	-
Dec 16, 2025	2.81	2.81	2.81	2.81	2.81	0.72%	-
Dec 15, 2025	2.79	2.79	2.79	2.79	2.79	-1.13%	-
Dec 12, 2025	2.83	2.83	2.83	2.83	2.83	-2.38%	-
Dec 11, 2025	2.90	2.90	2.90	2.90	2.90	1.76%	-
Dec 10, 2025	2.85	2.85	2.85	2.85	2.84	-1.08%	-
Dec 9, 2025	2.88	2.88	2.88	2.88	2.88	-2.90%	-
Dec 8, 2025	2.96	2.96	2.96	2.96	2.96	0.47%	-
Dec 5, 2025	2.95	2.95	2.95	2.95	2.95	0.55%	-
Dec 4, 2025	2.93	2.93	2.93	2.93	2.93	-0.44%	-
Dec 3, 2025	2.95	2.95	2.95	2.95	2.95	1.76%	-
Dec 2, 2025	2.89	2.89	2.89	2.89	2.89	1.62%	-
Dec 1, 2025	2.95	2.95	2.95	2.85	2.85	-0.97%	2,000
Nov 28, 2025	2.88	2.88	2.88	2.88	2.88	0.28%	-
Nov 27, 2025	2.87	2.87	2.87	2.87	2.87	2.10%	-