Coty Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	2.18	2.24	2.11	2.24	2.24	4.58%	11,012
Feb 9, 2026	2.40	2.40	2.09	2.14	2.14	-1.74%	8,903
Feb 6, 2026	2.48	2.60	2.16	2.18	2.18	-21.09%	15,263
Feb 5, 2026	2.90	2.90	2.75	2.76	2.76	-4.86%	876
Feb 4, 2026	2.70	2.90	2.64	2.90	2.90	7.44%	845
Feb 3, 2026	2.76	2.76	2.70	2.70	2.70	-1.14%	1,025
Feb 2, 2026	2.65	2.73	2.65	2.73	2.73	3.49%	10,802
Jan 30, 2026	2.60	2.67	2.60	2.64	2.64	2.76%	323
Jan 29, 2026	2.62	2.63	2.55	2.57	2.57	-1.98%	13,385
Jan 28, 2026	2.66	2.66	2.61	2.62	2.62	-0.49%	229
Jan 27, 2026	2.72	2.72	2.63	2.63	2.63	-4.18%	1,908
Jan 26, 2026	2.84	2.85	2.75	2.75	2.75	-2.90%	2,118
Jan 23, 2026	2.82	2.86	2.80	2.83	2.83	-0.28%	1,050
Jan 22, 2026	2.80	2.87	2.79	2.84	2.84	2.42%	3,099
Jan 21, 2026	2.69	2.80	2.69	2.77	2.77	6.74%	4,432
Jan 20, 2026	2.59	2.65	2.50	2.60	2.60	-3.13%	4,817
Jan 19, 2026	2.89	2.89	2.65	2.68	2.68	-0.85%	705
Jan 16, 2026	2.73	2.75	2.70	2.70	2.70	-2.42%	200
Jan 15, 2026	2.77	2.77	2.71	2.77	2.77	0.07%	2,076
Jan 14, 2026	2.76	2.79	2.72	2.77	2.77	0.29%	1,231
Jan 13, 2026	2.75	2.81	2.75	2.76	2.76	1.88%	1,496
Jan 12, 2026	2.74	2.74	2.61	2.71	2.71	0.59%	3,375
Jan 9, 2026	2.69	2.69	2.69	2.69	2.69	0.94%	4
Jan 8, 2026	2.66	2.67	2.66	2.67	2.67	1.10%	8
Jan 7, 2026	2.72	2.73	2.64	2.64	2.64	-3.97%	1,488
Jan 6, 2026	2.70	2.75	2.70	2.75	2.75	0.15%	59
Jan 5, 2026	2.67	2.74	2.61	2.74	2.74	2.89%	6,761
Jan 2, 2026	2.70	2.70	2.61	2.67	2.67	-0.49%	2,483
Dec 31, 2025	2.66	2.68	2.61	2.68	2.68	0.60%	2,210
Dec 30, 2025	2.59	2.67	2.59	2.66	2.66	2.30%	2,683
Dec 29, 2025	2.64	2.64	2.59	2.60	2.60	2.44%	8,372
Dec 24, 2025	2.54	2.54	2.54	2.54	2.54	-	-
Dec 23, 2025	2.75	2.75	2.51	2.54	2.54	-12.34%	11,129
Dec 22, 2025	2.65	2.90	2.65	2.90	2.90	2.95%	2,965
Dec 19, 2025	2.84	2.96	2.82	2.82	2.82	-0.39%	31,105
Dec 18, 2025	2.80	2.86	2.80	2.83	2.83	-1.26%	1,046
Dec 17, 2025	2.79	2.86	2.79	2.86	2.86	-1.24%	1,828
Dec 16, 2025	2.79	2.96	2.79	2.90	2.90	6.19%	5,180
Dec 15, 2025	2.75	2.85	2.71	2.73	2.73	-2.74%	5,956
Dec 12, 2025	2.83	2.85	2.80	2.81	2.81	0.29%	3,888
Dec 11, 2025	2.89	2.90	2.80	2.80	2.80	-3.15%	2,481
Dec 10, 2025	2.82	2.89	2.82	2.89	2.89	0.73%	837
Dec 9, 2025	2.87	2.87	2.87	2.87	2.87	-2.88%	140
Dec 8, 2025	2.98	3.00	2.96	2.96	2.95	-0.57%	1,164
Dec 5, 2025	2.93	3.14	2.93	2.97	2.97	3.02%	1,531
Dec 4, 2025	2.91	2.91	2.89	2.89	2.88	-1.74%	1,198
Dec 3, 2025	2.87	2.99	2.87	2.94	2.94	2.80%	1,260
Dec 2, 2025	2.89	2.89	2.85	2.86	2.86	-1.59%	183
Dec 1, 2025	2.85	2.90	2.81	2.90	2.90	1.01%	6,194
Nov 28, 2025	2.87	2.92	2.87	2.87	2.87	1.06%	4,541