Coty Inc. (BVMF:COTY34)
Brazil · Delayed Price · Currency is BRL 6.56
-0.34 (-4.93%)
At close: Feb 9, 2026
Coty Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 6.97 | 6.97 | 6.46 | 6.56 | 6.56 | -4.93% | 4,550 |
| Feb 6, 2026 | 7.18 | 7.36 | 6.49 | 6.90 | 6.90 | -17.86% | 19,612 |
| Feb 5, 2026 | 8.82 | 8.96 | 8.20 | 8.40 | 8.40 | -6.25% | 2,063 |
| Feb 4, 2026 | 8.83 | 9.09 | 8.83 | 8.96 | 8.96 | 9.67% | 30 |
| Feb 3, 2026 | 8.43 | 8.59 | 8.17 | 8.17 | 8.17 | -5.66% | 172 |
| Feb 2, 2026 | 8.25 | 8.66 | 8.23 | 8.66 | 8.66 | 5.22% | 6,109 |
| Jan 30, 2026 | 8.13 | 8.23 | 8.13 | 8.23 | 8.23 | 2.11% | 1,968 |
| Jan 29, 2026 | 9.24 | 9.24 | 8.06 | 8.06 | 8.06 | -2.30% | 3,411 |
| Jan 28, 2026 | 8.25 | 8.25 | 8.19 | 8.25 | 8.25 | 0.73% | 180 |
| Jan 27, 2026 | 8.59 | 8.59 | 8.19 | 8.19 | 8.19 | -5.10% | 414 |
| Jan 26, 2026 | 8.70 | 8.87 | 8.63 | 8.63 | 8.63 | -2.71% | 3 |
| Jan 23, 2026 | 8.86 | 8.87 | 8.86 | 8.87 | 8.87 | 0.68% | 6 |
| Jan 22, 2026 | 8.82 | 8.96 | 8.74 | 8.81 | 8.81 | 1.50% | 2,802 |
| Jan 21, 2026 | 8.65 | 8.68 | 8.56 | 8.68 | 8.68 | 6.11% | 303 |
| Jan 20, 2026 | 8.10 | 8.18 | 8.10 | 8.18 | 8.18 | -1.09% | 47 |
| Jan 19, 2026 | 8.65 | 8.65 | 8.25 | 8.27 | 8.27 | -4.39% | 67 |
| Jan 16, 2026 | 8.43 | 8.65 | 8.43 | 8.65 | 8.65 | 1.29% | 11 |
| Jan 13, 2026 | 8.74 | 8.74 | 8.54 | 8.54 | 8.54 | -0.35% | 100 |
| Jan 12, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 2.88% | 50 |
| Jan 9, 2026 | 8.42 | 8.42 | 8.33 | 8.33 | 8.33 | -1.07% | 441 |
| Jan 8, 2026 | 8.41 | 8.42 | 8.41 | 8.42 | 8.42 | 1.08% | 6 |
| Jan 7, 2026 | 8.44 | 8.61 | 8.25 | 8.33 | 8.33 | -3.03% | 403 |
| Jan 6, 2026 | 8.55 | 8.63 | 8.49 | 8.59 | 8.59 | 0.35% | 4,472 |
| Jan 5, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.12% | 1 |
| Jan 2, 2026 | 8.66 | 8.66 | 8.48 | 8.55 | 8.55 | -1.27% | 206 |
| Dec 30, 2025 | 8.44 | 8.66 | 8.44 | 8.66 | 8.66 | 0.93% | 1,500 |
| Dec 29, 2025 | 8.73 | 8.73 | 8.58 | 8.58 | 8.58 | -0.35% | 1,002 |
| Dec 26, 2025 | 8.61 | 8.61 | 8.51 | 8.61 | 8.61 | 3.73% | 1,536 |
| Dec 23, 2025 | 8.71 | 8.71 | 8.20 | 8.30 | 8.30 | -7.26% | 11,766 |
| Dec 22, 2025 | 8.99 | 8.99 | 8.95 | 8.95 | 8.95 | -0.89% | 4,002 |
| Dec 19, 2025 | 9.15 | 9.15 | 9.03 | 9.03 | 9.03 | 0.44% | 4,010 |
| Dec 18, 2025 | 9.03 | 9.09 | 8.99 | 8.99 | 8.99 | -0.22% | 48 |
| Dec 17, 2025 | 9.21 | 9.21 | 9.01 | 9.01 | 9.01 | -0.55% | 3,004 |
| Dec 16, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 3.66% | 1 |
| Dec 15, 2025 | 8.87 | 8.87 | 8.74 | 8.74 | 8.74 | 1.27% | 5 |
| Dec 12, 2025 | 8.90 | 8.90 | 8.63 | 8.63 | 8.63 | -5.16% | 3,316 |
| Dec 11, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.11% | 2 |
| Dec 9, 2025 | 9.11 | 9.11 | 9.09 | 9.09 | 9.09 | -0.87% | 3 |
| Dec 8, 2025 | 9.20 | 9.20 | 9.17 | 9.17 | 9.17 | -2.03% | 3 |
| Dec 5, 2025 | 9.15 | 9.36 | 9.15 | 9.36 | 9.36 | 4.12% | 2,001 |
| Dec 4, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -1.86% | 12 |
| Dec 3, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 2.23% | 1 |
| Dec 2, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 3.70% | 1 |
| Nov 28, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.80% | 4 |
| Nov 27, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.34% | 20 |
| Nov 26, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.24% | 5 |
| Nov 25, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.84% | 1 |
| Nov 24, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 2.00% | 1 |
| Nov 21, 2025 | 8.44 | 8.52 | 8.32 | 8.52 | 8.52 | -1.96% | 50 |
| Nov 19, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -1.14% | 1 |