Coty Inc. (BVMF:COTY34)
Brazil · Delayed Price · Currency is BRL 6.93
+0.24 (3.59%)
At close: Sep 24, 2026
BVMF:COTY34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 3.59% | 1 |
| Sep 22, 2026 | 6.55 | 6.69 | 6.55 | 6.69 | 6.69 | 6.36% | 11,024 |
| Sep 21, 2026 | 6.23 | 6.29 | 6.23 | 6.29 | 6.29 | -0.16% | 1,159 |
| Sep 18, 2026 | 6.36 | 6.39 | 6.30 | 6.30 | 6.30 | -8.96% | 11,568 |
| Sep 15, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | 1 |
| Sep 14, 2026 | 7.10 | 7.10 | 6.92 | 6.92 | 6.92 | 0.29% | 4,001 |
| Sep 11, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.02% | 1 |
| Sep 9, 2026 | 6.91 | 6.91 | 6.83 | 6.83 | 6.83 | -2.15% | 4 |
| Sep 8, 2026 | 7.13 | 7.13 | 6.98 | 6.98 | 6.98 | -7.55% | 3 |
| Sep 4, 2026 | 7.53 | 7.55 | 7.53 | 7.55 | 7.55 | -1.18% | 11 |
| Sep 3, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.39% | 1 |
| Sep 2, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 5.26% | 1 |
| Sep 1, 2026 | 7.30 | 7.40 | 7.20 | 7.23 | 7.23 | -0.96% | 12,012 |
| Aug 31, 2026 | 7.40 | 7.41 | 7.30 | 7.30 | 7.30 | -0.68% | 8,593 |
| Aug 28, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 4.40% | 46 |
| Aug 27, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 2.47% | 12 |
| Aug 25, 2026 | 7.25 | 7.25 | 6.87 | 6.87 | 6.87 | -5.24% | 4 |
| Aug 24, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 6.77% | 300 |
| Aug 21, 2026 | 7.29 | 7.29 | 6.79 | 6.79 | 6.79 | -5.83% | 1,196 |
| Aug 20, 2026 | 7.96 | 7.96 | 6.36 | 7.21 | 7.21 | -8.50% | 8,032 |
| Aug 19, 2026 | 7.68 | 7.97 | 7.68 | 7.88 | 7.88 | 11.93% | 3,237 |
| Aug 17, 2026 | 7.05 | 7.05 | 7.04 | 7.04 | 7.04 | -4.61% | 1,085 |
| Aug 14, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 1.93% | 2 |
| Aug 13, 2026 | 7.13 | 7.24 | 7.13 | 7.24 | 7.24 | 0.56% | 51 |
| Aug 12, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.12% | 20 |
| Aug 11, 2026 | 7.23 | 7.23 | 7.12 | 7.12 | 7.12 | 0.42% | 76 |
| Aug 10, 2026 | 7.16 | 7.16 | 7.09 | 7.09 | 7.09 | -1.53% | 6,801 |
| Aug 7, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.69% | 1 |
| Aug 6, 2026 | 7.14 | 7.14 | 7.08 | 7.08 | 7.08 | -3.41% | 36 |
| Aug 5, 2026 | 7.33 | 7.41 | 7.33 | 7.33 | 7.33 | 1.38% | 5,092 |
| Aug 4, 2026 | 7.25 | 7.25 | 7.22 | 7.23 | 7.23 | 1.83% | 1,051 |
| Aug 3, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 3.65% | 6 |
| Jul 31, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.88% | 50 |
| Jul 30, 2026 | 6.83 | 6.83 | 6.79 | 6.79 | 6.79 | -3.00% | 45 |
| Jul 29, 2026 | 7.08 | 7.08 | 7.00 | 7.00 | 7.00 | -3.18% | 12 |
| Jul 28, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 5.09% | 600 |
| Jul 27, 2026 | 6.79 | 6.88 | 6.79 | 6.88 | 6.88 | 9.55% | 6,246 |
| Jul 23, 2026 | 6.67 | 6.67 | 6.28 | 6.28 | 6.28 | -8.32% | 1,612 |
| Jul 22, 2026 | 7.00 | 7.00 | 6.83 | 6.85 | 6.85 | -0.44% | 770 |
| Jul 21, 2026 | 6.86 | 6.88 | 6.78 | 6.88 | 6.88 | 2.38% | 145 |
| Jul 20, 2026 | 6.64 | 6.72 | 6.63 | 6.72 | 6.72 | 1.20% | 770 |
| Jul 17, 2026 | 6.64 | 6.64 | 6.63 | 6.64 | 6.64 | 6.24% | 5 |
| Jul 16, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 3.14% | 926 |
| Jul 15, 2026 | 6.17 | 6.17 | 6.06 | 6.06 | 6.06 | 5.76% | 6,204 |
| Jul 14, 2026 | 5.74 | 5.74 | 5.73 | 5.73 | 5.73 | -0.17% | 2 |
| Jul 13, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.35% | 200 |
| Jul 10, 2026 | 5.50 | 5.72 | 5.50 | 5.72 | 5.72 | 5.93% | 56 |
| Jul 9, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -4.09% | 79 |
| Jul 8, 2026 | 5.65 | 5.65 | 5.63 | 5.63 | 5.63 | -1.23% | 102 |
| Jul 7, 2026 | 5.89 | 5.94 | 5.70 | 5.70 | 5.70 | -2.06% | 220 |