Coty Inc. (BVMF:COTY34)
Brazil · Delayed Price · Currency is BRL 11.79
+0.05 (0.43%)
At close: Oct 10, 2025
Coty Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 11.91 | 11.91 | 11.79 | 11.79 | 11.79 | 0.43% | 445 |
| Oct 9, 2025 | 11.10 | 11.74 | 11.10 | 11.74 | 11.74 | 5.67% | 569 |
| Oct 8, 2025 | 10.94 | 11.11 | 10.94 | 11.11 | 11.11 | 1.55% | 198 |
| Oct 7, 2025 | 10.95 | 10.95 | 10.91 | 10.94 | 10.94 | 3.01% | 206 |
| Oct 6, 2025 | 10.77 | 10.77 | 10.62 | 10.62 | 10.62 | -1.48% | 2 |
| Oct 3, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 2.76% | 1 |
| Oct 2, 2025 | 10.54 | 10.54 | 10.49 | 10.49 | 10.49 | -0.47% | 97 |
| Oct 1, 2025 | 10.92 | 10.92 | 10.54 | 10.54 | 10.54 | -2.50% | 1,032 |
| Sep 30, 2025 | 10.91 | 10.91 | 10.74 | 10.81 | 10.81 | 1.50% | 336 |
| Sep 29, 2025 | 10.61 | 10.65 | 10.61 | 10.65 | 10.65 | 0.47% | 2 |
| Sep 26, 2025 | 10.67 | 10.67 | 10.53 | 10.60 | 10.60 | 0.57% | 215 |
| Sep 25, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.94% | 1 |
| Sep 24, 2025 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | -0.56% | 1,002 |
| Sep 23, 2025 | 11.08 | 11.08 | 10.70 | 10.70 | 10.70 | -1.29% | 258 |
| Sep 22, 2025 | 11.58 | 11.58 | 10.84 | 10.84 | 10.84 | -5.41% | 1,084 |
| Sep 19, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | - |
| Sep 18, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | - |
| Sep 17, 2025 | 11.79 | 11.79 | 11.46 | 11.46 | 11.46 | 3.99% | 216 |
| Sep 16, 2025 | 11.06 | 11.06 | 11.02 | 11.02 | 11.02 | -0.90% | 203 |
| Sep 15, 2025 | 11.03 | 11.19 | 11.03 | 11.12 | 11.12 | 1.00% | 1,921 |
| Sep 12, 2025 | 11.22 | 11.23 | 11.01 | 11.01 | 11.01 | -1.78% | 31 |
| Sep 11, 2025 | 11.18 | 11.21 | 11.18 | 11.21 | 11.21 | -5.08% | 851 |
| Sep 10, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - | - |
| Sep 9, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - | - |
| Sep 8, 2025 | 12.00 | 12.00 | 11.81 | 11.81 | 11.81 | -1.75% | 970 |
| Sep 5, 2025 | 11.90 | 12.02 | 11.90 | 12.02 | 12.02 | 2.04% | 549 |
| Sep 4, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | 50 |
| Sep 3, 2025 | 11.36 | 11.78 | 11.36 | 11.78 | 11.78 | 1.55% | 404 |
| Sep 2, 2025 | 11.88 | 11.88 | 11.43 | 11.60 | 11.60 | -10.70% | 2,914 |
| Sep 1, 2025 | 12.95 | 12.99 | 11.96 | 12.99 | 12.99 | 11.03% | 3 |
| Aug 29, 2025 | 11.68 | 11.70 | 11.67 | 11.70 | 11.70 | 3.63% | 495 |
| Aug 28, 2025 | 11.34 | 11.34 | 11.20 | 11.29 | 11.29 | -0.44% | 238 |
| Aug 27, 2025 | 10.54 | 11.34 | 10.54 | 11.34 | 11.34 | 12.50% | 5,453 |
| Aug 26, 2025 | 10.43 | 10.43 | 10.08 | 10.08 | 10.08 | -3.36% | 41 |
| Aug 25, 2025 | 10.88 | 10.88 | 10.32 | 10.43 | 10.43 | -1.60% | 3,005 |
| Aug 22, 2025 | 10.87 | 10.87 | 10.58 | 10.60 | 10.60 | 1.63% | 2,609 |
| Aug 21, 2025 | 10.50 | 10.77 | 10.36 | 10.43 | 10.43 | -22.16% | 8,687 |
| Aug 20, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | 1 |
| Aug 19, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Aug 18, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | 1 |
| Aug 15, 2025 | 13.46 | 13.46 | 13.40 | 13.40 | 13.40 | 0.83% | 12 |
| Aug 14, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -3.13% | 1 |
| Aug 13, 2025 | 12.54 | 13.72 | 12.54 | 13.72 | 13.72 | 6.60% | 16 |
| Aug 12, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - | - |
| Aug 11, 2025 | 12.86 | 12.87 | 12.84 | 12.87 | 12.87 | -1.98% | 123 |
| Aug 8, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - | - |
| Aug 7, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -5.88% | 1 |
| Aug 6, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | - |
| Aug 5, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | - |
| Aug 4, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.01% | 6 |