Coty Inc. (BIT:1COTY)
Italy · Delayed Price · Currency is EUR 1.950
+0.010 (0.52%)
At close: Apr 16, 2026
BIT:1COTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | - |
| Apr 15, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Apr 14, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 3.19% | - |
| Apr 13, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 2.17% | - |
| Apr 10, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.22% | - |
| Apr 9, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.74% | - |
| Apr 8, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | - |
| Apr 7, 2026 | 1.89 | 1.89 | 1.89 | 1.85 | 1.85 | 6.75% | 795 |
| Apr 2, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.25% | - |
| Apr 1, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.86% | - |
| Mar 31, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.74% | - |
| Mar 30, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.44% | - |
| Mar 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.28% | - |
| Mar 26, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.17% | - |
| Mar 25, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -4.24% | - |
| Mar 24, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.24% | - |
| Mar 23, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.92% | - |
| Mar 20, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 4.75% | - |
| Mar 19, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.66% | - |
| Mar 18, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -3.57% | - |
| Mar 17, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.62% | - |
| Mar 16, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.15% | - |
| Mar 13, 2026 | 2.02 | 2.02 | 2.02 | 1.95 | 1.95 | -1.92% | 1 |
| Mar 12, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.35% | - |
| Mar 11, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.63% | - |
| Mar 10, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.43% | - |
| Mar 9, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -4.03% | - |
| Mar 6, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -3.29% | - |
| Mar 5, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 1.82% | - |
| Mar 4, 2026 | 2.02 | 2.21 | 2.02 | 2.09 | 2.09 | 0.05% | 3,300 |
| Mar 3, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.58% | 3 |
| Mar 2, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -4.81% | - |
| Feb 27, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -3.32% | - |
| Feb 26, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.58% | - |
| Feb 25, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.27% | - |
| Feb 24, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.36% | - |
| Feb 23, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -1.41% | - |
| Feb 20, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 1.07% | - |
| Feb 19, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 2.33% | - |
| Feb 18, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 2.24% | - |
| Feb 17, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.85% | - |
| Feb 16, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.05% | - |
| Feb 13, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.14% | - |
| Feb 12, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.21% | - |
| Feb 11, 2026 | 2.23 | 2.23 | 2.23 | 2.15 | 2.15 | -3.33% | 100 |
| 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% | - |