Coty Inc. (BIT:1COTY)
Italy · Delayed Price · Currency is EUR 2.380
+0.060 (2.59%)
At close: Jul 31, 2026
BIT:1COTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 2.59% | - |
| Jul 30, 2026 | 2.38 | 2.38 | 2.38 | 2.32 | 2.32 | -2.52% | 1,987 |
| Jul 29, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -3.25% | - |
| Jul 28, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 5.13% | - |
| Jul 27, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 1.74% | - |
| Jul 24, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.77% | - |
| Jul 23, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -5.04% | - |
| Jul 22, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.85% | - |
| Jul 21, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.85% | - |
| Jul 20, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 4.46% | - |
| Jul 17, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| Jul 16, 2026 | 2.10 | 2.10 | 2.10 | 2.22 | 2.22 | 2.78% | 2,400 |
| Jul 15, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 10.20% | 1 |
| Jul 14, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jul 13, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 3.70% | - |
| Jul 10, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.61% | - |
| Jul 9, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -3.12% | - |
| Jul 8, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | - |
| Jul 7, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.56% | - |
| Jul 6, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -6.80% | 1 |
| Jul 3, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jul 2, 2026 | 2.00 | 2.12 | 2.00 | 2.06 | 2.06 | 5.10% | 1,002 |
| Jul 1, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 7.10% | - |
| Jun 30, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 10.24% | - |
| Jun 29, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Jun 26, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| Jun 25, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | - |
| Jun 24, 2026 | 1.66 | 1.66 | 1.66 | 1.73 | 1.73 | 2.98% | 179 |
| Jun 23, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jun 22, 2026 | 1.66 | 1.66 | 1.66 | 1.68 | 1.68 | 3.70% | 1,006 |
| Jun 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.41% | - |
| Jun 18, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -5.14% | - |
| Jun 17, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | - |
| Jun 16, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.66% | - |
| Jun 15, 2026 | 1.85 | 1.85 | 1.85 | 1.81 | 1.81 | 0.56% | 1,060 |
| Jun 12, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 7.14% | - |
| Jun 11, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.45% | - |
| Jun 10, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.14% | - |
| Jun 9, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.33% | - |
| Jun 8, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.38% | - |
| Jun 5, 2026 | 1.60 | 1.62 | 1.60 | 1.68 | 1.68 | 1.20% | 4,406 |
| Jun 4, 2026 | 1.70 | 1.70 | 1.70 | 1.66 | 1.66 | -1.78% | 368 |
| Jun 3, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.43% | - |
| Jun 2, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | - |
| Jun 1, 2026 | 1.88 | 1.88 | 1.72 | 1.73 | 1.73 | -6.99% | 11,970 |
| May 29, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.64% | - |
| May 28, 2026 | 1.88 | 1.88 | 1.88 | 1.83 | 1.83 | -1.61% | 7,766 |
| May 27, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 5.68% | - |
| May 26, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73% | - |
| May 25, 2026 | 1.80 | 1.81 | 1.80 | 1.73 | 1.73 | -1.14% | 4,781 |