Coty Inc. (EPA:COTY)
France · Delayed Price · Currency is EUR 2.440
+0.020 (0.83%)
Last updated: Aug 12, 2026, 5:26 PM CET
EPA:COTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 2.48 | 2.48 | 2.44 | 2.44 | 2.44 | 0.83% | 530 |
| Aug 11, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Aug 10, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 180 |
| Aug 7, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -2.42% | 200 |
| Aug 6, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Aug 5, 2026 | 2.52 | 2.54 | 2.44 | 2.48 | 2.48 | 0.81% | 1,523 |
| Aug 4, 2026 | 2.40 | 2.46 | 2.40 | 2.46 | 2.46 | 4.24% | 611 |
| Aug 3, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Jul 31, 2026 | 2.32 | 2.36 | 2.32 | 2.36 | 2.36 | 1.72% | 1,345 |
| Jul 30, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -4.13% | 1 |
| Jul 29, 2026 | 2.46 | 2.56 | 2.40 | 2.42 | 2.42 | -3.20% | 1,741 |
| Jul 28, 2026 | 2.38 | 2.50 | 2.38 | 2.50 | 2.50 | 6.84% | 201 |
| Jul 27, 2026 | 2.26 | 2.40 | 2.14 | 2.34 | 2.34 | 0.86% | 2,991 |
| Jul 24, 2026 | 2.26 | 2.32 | 2.26 | 2.32 | 2.32 | -3.33% | 1,518 |
| Jul 23, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jul 22, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.84% | 2,900 |
| Jul 21, 2026 | 2.38 | 2.38 | 2.28 | 2.38 | 2.38 | - | 2,826 |
| Jul 20, 2026 | 2.30 | 2.38 | 2.30 | 2.38 | 2.38 | 3.48% | 5,202 |
| Jul 17, 2026 | 2.18 | 2.30 | 2.18 | 2.30 | 2.30 | 4.55% | 12,682 |
| Jul 16, 2026 | 2.10 | 2.20 | 2.02 | 2.20 | 2.20 | 1.85% | 4,330 |
| Jul 15, 2026 | 2.08 | 2.16 | 2.08 | 2.16 | 2.16 | 6.93% | 2,708 |
| Jul 14, 2026 | 2.06 | 2.08 | 2.02 | 2.02 | 2.02 | 2.02% | 365 |
| Jul 13, 2026 | 1.93 | 2.08 | 1.78 | 1.98 | 1.98 | 4.76% | 2,845 |
| Jul 10, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.72% | 500 |
| Jul 9, 2026 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -2.65% | 993 |
| Jul 8, 2026 | 1.94 | 1.94 | 1.89 | 1.89 | 1.89 | 0.53% | 1,322 |
| Jul 7, 2026 | 1.98 | 1.98 | 1.88 | 1.88 | 1.88 | -2.08% | 560 |
| Jul 6, 2026 | 1.92 | 1.94 | 1.92 | 1.92 | 1.92 | -11.93% | 2,718 |
| Jul 3, 2026 | 2.16 | 2.18 | 1.84 | 2.18 | 2.18 | 4.81% | 2,021 |
| Jul 2, 2026 | 1.99 | 2.08 | 1.99 | 2.08 | 2.08 | 5.05% | 1,276 |
| Jul 1, 2026 | 1.88 | 1.98 | 1.82 | 1.98 | 1.98 | 8.20% | 9,979 |
| Jun 30, 2026 | 1.72 | 1.85 | 1.72 | 1.83 | 1.83 | 10.24% | 4,897 |
| Jun 29, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 1,000 |
| Jun 26, 2026 | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | -3.49% | 1,745 |
| Jun 25, 2026 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | -2.82% | 2,389 |
| Jun 24, 2026 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | 5.99% | 1,070 |
| Jun 23, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jun 22, 2026 | 1.63 | 1.67 | 1.61 | 1.67 | 1.67 | -0.60% | 3,257 |
| Jun 19, 2026 | 1.68 | 1.68 | 1.64 | 1.68 | 1.68 | - | 443 |
| Jun 18, 2026 | 1.68 | 1.78 | 1.64 | 1.68 | 1.68 | -6.67% | 8,351 |
| Jun 17, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 2.27% | 1,048 |
| Jun 16, 2026 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -1.12% | 1,420 |
| Jun 15, 2026 | 1.80 | 1.88 | 1.78 | 1.78 | 1.78 | -0.56% | 7,771 |
| Jun 12, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 2.87% | 7,254 |
| Jun 11, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.16% | 529 |
| Jun 10, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.71% | 550 |
| Jun 9, 2026 | 1.69 | 1.84 | 1.61 | 1.75 | 1.75 | 4.17% | 862 |
| Jun 8, 2026 | 1.74 | 1.75 | 1.68 | 1.68 | 1.68 | 1.82% | 991 |
| Jun 5, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | -0.60% | 4,785 |
| Jun 4, 2026 | 1.65 | 1.74 | 1.65 | 1.66 | 1.66 | -4.05% | 8,670 |