Coty Inc. (EPA:COTY)
France · Delayed Price · Currency is EUR 2.180
+0.100 (4.81%)
At close: Jul 3, 2026
EPA:COTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 2.16 | 2.18 | 1.84 | 1.84 | - | -11.54% | 620 |
| 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 |
| Jun 3, 2026 | 1.73 | 1.78 | 1.67 | 1.73 | 1.73 | -1.14% | 7,467 |
| Jun 2, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -1.13% | 1,681 |
| Jun 1, 2026 | 1.84 | 1.84 | 1.77 | 1.77 | 1.77 | -6.84% | 2,369 |
| May 29, 2026 | 1.91 | 1.95 | 1.75 | 1.90 | 1.90 | 2.70% | 1,916 |
| May 28, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | -1.60% | 1,043 |
| May 27, 2026 | 1.76 | 1.88 | 1.75 | 1.88 | 1.88 | 5.03% | 1,316 |
| May 26, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 6.55% | 1,478 |
| May 25, 2026 | 1.66 | 1.90 | 1.66 | 1.68 | 1.68 | -6.67% | 10,985 |
| 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 |