Coty Inc. (EPA:COTY)
France · Delayed Price · Currency is EUR 3.539
-0.026 (-0.73%)
At close: Sep 16, 2025
Coty Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 3.54 | 3.54 | 3.45 | 3.54 | - | -0.73% | 605 |
| Sep 15, 2025 | 3.48 | 3.57 | 3.48 | 3.57 | - | 1.71% | 217 |
| Sep 12, 2025 | 3.50 | 3.53 | 3.50 | 3.51 | - | 0.43% | 508 |
| Sep 11, 2025 | 3.44 | 3.50 | 3.44 | 3.49 | - | -2.24% | 3,161 |
| Sep 10, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | - | -2.78% | 93 |
| Sep 9, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | - | -0.22% | 620 |
| Sep 8, 2025 | 3.75 | 3.75 | 3.68 | 3.68 | - | -3.16% | 284 |
| Sep 5, 2025 | 3.75 | 3.81 | 3.75 | 3.80 | - | 1.41% | 754 |
| Sep 4, 2025 | 3.74 | 3.76 | 3.69 | 3.75 | - | 0.59% | 6,272 |
| Sep 3, 2025 | 3.72 | 3.74 | 3.71 | 3.73 | - | 3.50% | 10,878 |
| Sep 2, 2025 | 3.64 | 3.68 | 3.60 | 3.60 | - | 4.71% | 5,168 |
| Sep 1, 2025 | 3.85 | 3.85 | 3.42 | 3.44 | - | -6.40% | 2,056 |
| Aug 29, 2025 | 3.70 | 3.77 | 3.65 | 3.67 | - | 2.34% | 5,693 |
| Aug 28, 2025 | 3.61 | 3.70 | 3.54 | 3.59 | - | 10.40% | 19,895 |
| Aug 27, 2025 | 3.18 | 3.45 | 3.18 | 3.25 | - | - | 9,111 |
| Aug 26, 2025 | 3.27 | 3.29 | 3.25 | 3.25 | - | -1.69% | 3,987 |
| Aug 25, 2025 | 3.35 | 3.37 | 3.30 | 3.31 | - | -1.67% | 11,772 |
| Aug 22, 2025 | 3.30 | 3.42 | 3.29 | 3.36 | - | -0.71% | 12,872 |
| Aug 21, 2025 | 4.17 | 4.17 | 3.29 | 3.39 | - | -18.66% | 31,453 |
| Aug 20, 2025 | 4.35 | 4.35 | 4.13 | 4.16 | - | 0.75% | 810 |
| Aug 19, 2025 | 4.28 | 4.28 | 4.13 | 4.13 | - | -2.52% | 470 |
| Aug 18, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | - | - | - |
| Aug 15, 2025 | 4.30 | 4.30 | 4.24 | 4.24 | - | 0.09% | 461 |
| Aug 14, 2025 | 4.33 | 4.34 | 4.24 | 4.24 | - | -0.19% | 522 |
| Aug 13, 2025 | 4.16 | 4.24 | 4.16 | 4.24 | - | 4.12% | 2,040 |
| Aug 12, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | - | -0.17% | 4 |
| Aug 11, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | - | -0.44% | 100 |
| Aug 8, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | - | - | 622 |
| Aug 7, 2025 | 4.20 | 4.20 | 4.10 | 4.10 | - | -2.38% | 229 |
| Aug 6, 2025 | 4.15 | 4.20 | 4.15 | 4.20 | - | 2.69% | 514 |
| Aug 5, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | - | - | - |
| Aug 4, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | - | 0.02% | 200 |
| 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 |