Coty Inc. (BVMF:COTY34)
Brazil · Delayed Price · Currency is BRL 10.60
+0.17 (1.63%)
At close: Aug 22, 2025, 4:55 PM GMT-3
Coty Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 11.34 | 11.34 | 11.20 | 11.29 | - | -0.44% | 238 |
| Aug 27, 2025 | 10.54 | 11.34 | 10.54 | 11.34 | - | 12.50% | 5,453 |
| Aug 26, 2025 | 10.43 | 10.43 | 10.08 | 10.08 | - | -3.36% | 41 |
| Aug 25, 2025 | 10.88 | 10.88 | 10.32 | 10.43 | - | -1.60% | 3,005 |
| Aug 22, 2025 | 10.87 | 10.87 | 10.58 | 10.60 | - | 1.63% | 2,609 |
| Aug 21, 2025 | 10.50 | 10.77 | 10.36 | 10.43 | - | -22.16% | 8,687 |
| Aug 20, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | -0.74% | 1 |
| Aug 19, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | - | - |
| Aug 18, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | 0.75% | 1 |
| Aug 15, 2025 | 13.46 | 13.46 | 13.40 | 13.40 | - | 0.83% | 12 |
| Aug 14, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | - | -3.13% | 1 |
| Aug 13, 2025 | 12.54 | 13.72 | 12.54 | 13.72 | - | 6.60% | 16 |
| Aug 12, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | - | - | - |
| Aug 11, 2025 | 12.86 | 12.87 | 12.84 | 12.87 | - | -1.98% | 123 |
| Aug 8, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | - | - | - |
| Aug 7, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | - | -5.88% | 1 |
| Aug 6, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | - | - | - |
| Aug 5, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | - | - | - |
| Aug 4, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | - | 1.01% | 6 |
| Aug 1, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | - | - | - |
| Jul 31, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | - | -1.57% | 1 |
| Jul 30, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | - | - | - |
| Jul 29, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | - | -0.78% | 5 |
| Jul 28, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | - | 2.46% | 11 |
| Jul 25, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | - | - |
| Jul 24, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | - | - |
| Jul 23, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | - | - |
| Jul 22, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | 0.36% | 19 |
| Jul 21, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | - | - | - |
| Jul 18, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | - | - | - |
| Jul 17, 2025 | 13.88 | 13.88 | 13.75 | 13.75 | - | -3.51% | 2 |
| Jul 16, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | - | - | - |
| Jul 15, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | - | - | - |
| Jul 14, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | - | - | - |
| Jul 11, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | - | -0.21% | 5 |
| Jul 10, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | - | 4.85% | 5 |
| Jul 9, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | - | - | - |
| Jul 8, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | - | -0.37% | 1 |
| Jul 7, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | - | - | - |
| Jul 4, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | - | - | - |
| Jul 3, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | - | - | - |
| Jul 2, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | - | - | - |
| Jul 1, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | - | 7.72% | 3 |
| Jun 30, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | - | - | 2 |
| Jun 27, 2025 | 12.72 | 12.72 | 12.69 | 12.69 | - | -1.25% | 200 |
| Jun 26, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | - | -1.15% | 5 |
| Jun 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | -0.76% | 10 |
| Jun 24, 2025 | 13.43 | 13.43 | 13.10 | 13.10 | - | -0.38% | 303 |
| Jun 23, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | - | -4.57% | 4 |
| Jun 20, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | - | - | - |