Coty Inc. (BIT:1COTY)
Italy · Delayed Price · Currency is EUR 1.740
-0.020 (-1.14%)
Last updated: Jun 10, 2026, 9:00 AM CET
BIT:1COTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 1.72 | 1.72 | 1.72 | 1.75 | 1.75 | 6.06% | 98 |
| May 21, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.37% | - |
| May 20, 2026 | 1.72 | 1.73 | 1.72 | 1.69 | 1.69 | -3.43% | 8,985 |
| May 19, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | - |
| May 18, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.75% | - |
| May 15, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -4.21% | - |
| May 14, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | - |
| May 13, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.08% | - |
| May 12, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -4.41% | - |
| May 11, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -3.77% | - |
| May 8, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| May 7, 2026 | 2.20 | 2.20 | 2.20 | 2.14 | 2.14 | 2.88% | 2,000 |
| May 6, 2026 | 2.10 | 2.10 | 2.10 | 2.08 | 2.08 | 0.97% | 600 |
| May 5, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.83% | - |
| May 4, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 4.95% | - |
| Apr 30, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.81% | - |
| Apr 29, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | - |
| Apr 28, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Apr 27, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Apr 24, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 4.57% | - |
| Apr 23, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.50% | - |
| Apr 22, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Apr 21, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.51% | 8 |
| Apr 20, 2026 | 2.06 | 2.08 | 2.06 | 1.99 | 1.99 | -1.49% | 2,400 |
| Apr 17, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 3.59% | - |
| 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 | 6.74% | 795 |
| Apr 2, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.24% | - |
| Apr 1, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.88% | - |