Coty Inc. (BVMF:COTY34)
Brazil · Delayed Price · Currency is BRL 8.64
-0.07 (-0.80%)
At close: Nov 28, 2025
Coty Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 8.78 | 8.79 | 8.78 | 8.79 | 8.79 | -2.55% | 2,020 |
| Nov 17, 2025 | 9.21 | 9.21 | 9.00 | 9.02 | 9.02 | -2.06% | 1,031 |
| Nov 14, 2025 | 9.66 | 9.66 | 9.21 | 9.21 | 9.21 | -4.56% | 3,031 |
| Nov 13, 2025 | 10.11 | 10.11 | 9.65 | 9.65 | 9.65 | -2.62% | 31 |
| Nov 12, 2025 | 9.78 | 9.91 | 9.78 | 9.91 | 9.91 | 5.31% | 3,001 |
| Nov 11, 2025 | 9.38 | 9.59 | 9.38 | 9.41 | 9.41 | -9.87% | 3,282 |
| Nov 10, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 5.03% | 1 |
| Nov 7, 2025 | 10.03 | 10.03 | 9.94 | 9.94 | 9.94 | -0.60% | 2 |
| Nov 6, 2025 | 10.22 | 10.35 | 10.00 | 10.00 | 10.00 | - | 284 |
| Nov 5, 2025 | 10.28 | 10.28 | 10.00 | 10.00 | 10.00 | -1.38% | 3 |
| Nov 4, 2025 | 10.53 | 10.53 | 10.14 | 10.14 | 10.14 | -3.43% | 103 |
| Nov 3, 2025 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -1.32% | 11 |
| Oct 31, 2025 | 10.40 | 10.64 | 10.40 | 10.64 | 10.64 | -0.37% | 204 |
| Oct 30, 2025 | 10.81 | 10.81 | 10.48 | 10.68 | 10.68 | -1.39% | 221 |
| Oct 29, 2025 | 10.75 | 10.83 | 10.75 | 10.83 | 10.83 | 0.46% | 111 |
| Oct 28, 2025 | 11.37 | 11.37 | 10.73 | 10.78 | 10.78 | -1.73% | 611 |
| Oct 27, 2025 | 11.14 | 11.14 | 10.97 | 10.97 | 10.97 | -3.26% | 101 |
| Oct 23, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 1.16% | 10 |
| Oct 22, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -1.75% | 2 |
| Oct 16, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -3.06% | 10 |
| Oct 15, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.51% | 95 |
| Oct 14, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.77% | 2,000 |
| Oct 13, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.42% | 1 |
| 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 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 |