Coty Inc. (BIT:1COTY)
Italy · Delayed Price · Currency is EUR 4.106
+0.028 (0.69%)
At close: Aug 12, 2025
Coty Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.69% | - |
| Aug 11, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.92% | - |
| Aug 8, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.95% | - |
| Aug 7, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.18% | - |
| Aug 6, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.61% | - |
| Aug 5, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.46% | - |
| Aug 4, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.15% | - |
| Aug 1, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -4.93% | - |
| Jul 31, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.19% | - |
| Jul 30, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.07% | - |
| Jul 29, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.07% | - |
| Jul 28, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 3.35% | - |
| Jul 25, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.44% | - |
| Jul 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.99% | - |
| Jul 23, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 3.95% | - |
| Jul 22, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.09% | - |
| Jul 21, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.64% | - |
| Jul 18, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.77% | - |
| Jul 17, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.05% | - |
| Jul 16, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.42% | - |
| Jul 15, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.12% | - |
| Jul 14, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -2.23% | - |
| Jul 11, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.52% | - |
| Jul 10, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 4.47% | - |
| Jul 9, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.54% | - |
| Jul 8, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.80% | - |
| Jul 7, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.77% | - |
| Jul 4, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.39% | - |
| Jul 3, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 2.74% | - |
| Jul 2, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 2.59% | - |
| Jul 1, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 3.39% | - |
| Jun 30, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.08% | - |
| Jun 27, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.90% | - |
| Jun 26, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.68% | - |
| Jun 25, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.80% | - |
| Jun 24, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.63% | - |
| Jun 23, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.72% | - |
| Jun 20, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.17% | - |
| Jun 19, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -2.62% | - |
| Jun 18, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.11% | - |
| Jun 17, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 1.49% | - |
| Jun 16, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -3.20% | - |
| Jun 13, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.21% | - |
| Jun 12, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.89% | - |
| Jun 11, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1.67% | - |
| Jun 10, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.11% | - |
| Jun 9, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 2.03% | - |
| Jun 6, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.55% | - |
| Jun 5, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.34% | - |
| Jun 4, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 2.54% | - |