Coty Inc. (EPA:COTY)
France · Delayed Price · Currency is EUR 1.800
+0.130 (7.78%)
At close: May 22, 2026
EPA:COTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 7.78% | 103 |
| May 21, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -0.60% | 2,992 |
| May 20, 2026 | 1.74 | 1.74 | 1.67 | 1.68 | 1.68 | -2.33% | 16,259 |
| May 19, 2026 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | -1.71% | 4,033 |
| May 18, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -2.78% | 5,650 |
| May 15, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | 2,720 |
| May 14, 2026 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -3.16% | 330 |
| May 13, 2026 | 1.95 | 1.95 | 1.88 | 1.90 | 1.90 | -1.55% | 7,254 |
| May 12, 2026 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -5.39% | 459 |
| May 11, 2026 | 2.08 | 2.12 | 1.98 | 2.04 | 2.04 | -3.77% | 6,996 |
| May 8, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | 200 |
| May 7, 2026 | 2.24 | 2.26 | 2.14 | 2.14 | 2.14 | 2.88% | 5,034 |
| May 6, 2026 | 2.10 | 2.10 | 2.00 | 2.08 | 2.08 | -0.95% | 3,635 |
| May 5, 2026 | 2.06 | 2.10 | 1.90 | 2.10 | 2.10 | -2.78% | 2,757 |
| May 4, 2026 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | 6.93% | 2,258 |
| Apr 30, 2026 | 2.00 | 2.02 | 1.84 | 2.02 | 2.02 | -0.98% | 647 |
| Apr 29, 2026 | 2.10 | 2.10 | 2.00 | 2.04 | 2.04 | -0.97% | 3,935 |
| Apr 28, 2026 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | 0.98% | 1,177 |
| Apr 27, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | 39 |
| Apr 24, 2026 | 2.02 | 2.08 | 2.02 | 2.06 | 2.06 | 6.74% | 8,181 |
| Apr 23, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -3.02% | 3,841 |
| Apr 22, 2026 | 1.96 | 2.02 | 1.96 | 1.99 | 1.99 | -1.49% | 1,575 |
| Apr 21, 2026 | 2.00 | 2.04 | 1.96 | 2.02 | 2.02 | -0.98% | 681 |
| Apr 20, 2026 | 1.98 | 2.04 | 1.98 | 2.04 | 2.04 | -0.97% | 1,914 |
| Apr 17, 2026 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | 7.29% | 5,671 |
| Apr 16, 2026 | 1.99 | 1.99 | 1.92 | 1.92 | 1.92 | -1.03% | 1,503 |
| Apr 15, 2026 | 1.95 | 2.00 | 1.94 | 1.94 | 1.94 | -1.02% | 7,556 |
| Apr 14, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 1.55% | 520 |
| Apr 13, 2026 | 1.84 | 1.93 | 1.84 | 1.93 | 1.93 | 8.43% | 2,518 |
| Apr 10, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Apr 9, 2026 | 1.80 | 1.86 | 1.78 | 1.78 | 1.78 | -6.32% | 636 |
| Apr 8, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 3.26% | 642 |
| Apr 7, 2026 | 1.90 | 1.98 | 1.81 | 1.84 | 1.84 | 8.17% | 19,681 |
| Apr 2, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -2.47% | 1,800 |
| Apr 1, 2026 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | -3.20% | 735 |
| Mar 31, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.02% | 664 |
| Mar 30, 2026 | 1.74 | 1.78 | 1.71 | 1.78 | 1.78 | 1.07% | 959 |
| Mar 27, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.76 | -3.33% | 62 |
| Mar 26, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Mar 25, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 1,500 |
| Mar 24, 2026 | 1.86 | 1.86 | 1.81 | 1.83 | 1.83 | -2.29% | 672 |
| Mar 23, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Mar 20, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 2.41% | 290 |
| Mar 19, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.51% | 795 |
| Mar 18, 2026 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -3.16% | 3,003 |
| Mar 17, 2026 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -0.31% | 26,939 |
| Mar 16, 2026 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -2.11% | 1,297 |
| Mar 13, 2026 | 2.04 | 2.12 | 1.96 | 1.96 | 1.96 | -0.34% | 9,000 |
| Mar 12, 2026 | 2.01 | 2.01 | 1.97 | 1.97 | 1.97 | -2.06% | 7,094 |
| Mar 11, 2026 | 2.00 | 2.01 | 1.97 | 2.01 | 2.01 | -0.77% | 4,807 |