Coty Inc. (EPA:COTY)
France · Delayed Price · Currency is EUR 4.089
-0.261 (-6.00%)
At close: Aug 1, 2025, 5:30 PM CET
Coty Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.21 | 4.21 | 4.04 | 4.09 | - | -6.00% | 2,063 |
| Jul 31, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | - | -2.36% | 240 |
| Jul 30, 2025 | 4.49 | 4.49 | 4.46 | 4.46 | - | 0.11% | 406 |
| Jul 29, 2025 | 4.45 | 4.45 | 4.37 | 4.45 | - | 1.07% | 260 |
| Jul 28, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | 2.83% | 690 |
| Jul 25, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | 0.52% | 130 |
| Jul 24, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | - | -0.93% | 290 |
| Jul 23, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1.08% | 80 |
| Jul 22, 2025 | 4.10 | 4.25 | 4.10 | 4.25 | - | 0.81% | 288 |
| Jul 21, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | - | -0.52% | 345 |
| Jul 18, 2025 | 4.25 | 4.28 | 4.24 | 4.24 | - | -1.49% | 224 |
| Jul 17, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | - | 2.62% | 4 |
| Jul 16, 2025 | 4.21 | 4.29 | 4.20 | 4.20 | - | -2.62% | 1,068 |
| Jul 15, 2025 | 4.32 | 4.32 | 4.31 | 4.31 | - | 1.29% | 206 |
| Jul 14, 2025 | 4.33 | 4.33 | 4.23 | 4.25 | - | -1.76% | 279 |
| Jul 11, 2025 | 4.38 | 4.38 | 4.33 | 4.33 | - | -3.71% | 412 |
| Jul 10, 2025 | 4.22 | 4.52 | 4.22 | 4.50 | - | 7.82% | 923 |
| Jul 9, 2025 | 4.30 | 4.30 | 4.17 | 4.17 | - | -3.09% | 2,477 |
| Jul 8, 2025 | 4.26 | 4.30 | 4.26 | 4.30 | - | -0.28% | 539 |
| Jul 7, 2025 | 4.32 | 4.35 | 4.32 | 4.32 | - | -0.14% | 1,379 |
| Jul 4, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | - | - | - |
| Jul 3, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | - | 0.77% | 1,246 |
| Jul 2, 2025 | 4.28 | 4.29 | 4.06 | 4.29 | - | 2.24% | 505 |
| Jul 1, 2025 | 3.93 | 4.20 | 3.93 | 4.20 | - | 6.31% | 1,711 |
| Jun 30, 2025 | 3.94 | 3.96 | 3.93 | 3.95 | - | 0.25% | 288 |
| Jun 27, 2025 | 3.95 | 3.97 | 3.90 | 3.94 | - | -0.68% | 1,089 |
| Jun 26, 2025 | 4.00 | 4.00 | 3.96 | 3.96 | - | -0.92% | 871 |
| Jun 25, 2025 | 4.04 | 4.04 | 4.00 | 4.00 | - | -1.96% | 340 |
| Jun 24, 2025 | 4.17 | 4.18 | 4.08 | 4.08 | - | -1.73% | 880 |
| Jun 23, 2025 | 4.15 | 4.15 | 4.13 | 4.15 | - | 0.05% | 341 |
| Jun 20, 2025 | 4.15 | 4.19 | 4.15 | 4.15 | - | 1.72% | 1,171 |
| Jun 19, 2025 | 4.48 | 4.48 | 4.08 | 4.08 | - | -4.92% | 60 |
| Jun 18, 2025 | 4.30 | 4.33 | 4.26 | 4.29 | - | 2.17% | 336 |
| Jun 17, 2025 | 4.34 | 4.50 | 4.20 | 4.20 | - | -0.83% | 30,651 |
| Jun 16, 2025 | 4.15 | 4.24 | 4.14 | 4.24 | - | -0.94% | 2,617 |
| Jun 13, 2025 | 4.36 | 4.36 | 4.07 | 4.28 | - | -1.95% | 1,759 |
| Jun 12, 2025 | 4.42 | 4.42 | 4.32 | 4.36 | - | -4.53% | 459 |
| Jun 11, 2025 | 4.48 | 4.57 | 4.06 | 4.57 | - | 0.79% | 1,663 |
| Jun 10, 2025 | 4.38 | 4.56 | 4.38 | 4.53 | - | 3.61% | 670 |
| Jun 9, 2025 | 4.42 | 4.50 | 4.37 | 4.37 | - | 0.67% | 92 |
| Jun 6, 2025 | 4.60 | 4.60 | 4.34 | 4.34 | - | 0.58% | 22 |
| Jun 5, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | - | 1.62% | 2 |
| Jun 4, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | - | - | - |
| Jun 3, 2025 | 4.22 | 4.25 | 4.22 | 4.25 | - | 0.59% | 5 |
| Jun 2, 2025 | 4.25 | 4.25 | 4.23 | 4.23 | - | -3.14% | 14 |
| May 30, 2025 | 4.39 | 4.39 | 4.31 | 4.36 | - | -0.64% | 163 |
| May 29, 2025 | 4.28 | 4.39 | 4.27 | 4.39 | - | 2.62% | 1,024 |
| May 28, 2025 | 4.30 | 4.30 | 4.27 | 4.28 | - | 2.25% | 1,301 |
| May 27, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | - | - | - |
| May 26, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | - | - | - |