Coty Inc. (FRA:CO3A)
Germany · Delayed Price · Currency is EUR 2.820
-0.008 (-0.27%)
At close: Nov 28, 2025
Coty Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.73 | 2.82 | 2.73 | 2.82 | 2.82 | -0.04% | - |
| Nov 28, 2025 | 2.79 | 2.82 | 2.79 | 2.82 | 2.82 | -0.28% | - |
| Nov 27, 2025 | 2.73 | 2.83 | 2.73 | 2.83 | 2.83 | 1.14% | 2,000 |
| Nov 26, 2025 | 2.68 | 2.88 | 2.68 | 2.80 | 2.80 | 1.90% | 4,250 |
| Nov 25, 2025 | 2.70 | 2.86 | 2.70 | 2.74 | 2.74 | 2.77% | 4,910 |
| Nov 24, 2025 | 2.63 | 2.67 | 2.63 | 2.67 | 2.67 | -0.30% | 173 |
| Nov 21, 2025 | 2.62 | 2.68 | 2.62 | 2.68 | 2.68 | 0.15% | - |
| Nov 20, 2025 | 2.72 | 2.72 | 2.67 | 2.67 | 2.67 | -3.47% | - |
| Nov 19, 2025 | 2.77 | 2.88 | 2.77 | 2.77 | 2.77 | -1.07% | 1,750 |
| Nov 18, 2025 | 2.91 | 2.91 | 2.80 | 2.80 | 2.80 | -6.64% | 1,620 |
| Nov 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.43% | 300 |
| Nov 14, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -2.43% | - |
| Nov 13, 2025 | 3.13 | 3.37 | 3.09 | 3.09 | 3.09 | -3.89% | 10,600 |
| Nov 12, 2025 | 2.96 | 3.21 | 2.96 | 3.21 | 3.21 | 6.53% | - |
| Nov 11, 2025 | 2.97 | 3.02 | 2.97 | 3.02 | 3.01 | -0.17% | - |
| Nov 10, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | -6.01% | - |
| Nov 7, 2025 | 3.12 | 3.25 | 3.12 | 3.21 | 3.21 | 1.81% | 500 |
| Nov 6, 2025 | 3.24 | 3.24 | 3.16 | 3.16 | 3.16 | -8.63% | - |
| Nov 5, 2025 | 3.24 | 3.45 | 3.24 | 3.45 | 3.45 | 4.98% | 720 |
| Nov 4, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.11% | - |
| Nov 3, 2025 | 3.32 | 3.33 | 3.32 | 3.33 | 3.33 | -1.45% | - |
| Oct 31, 2025 | 3.30 | 3.38 | 3.30 | 3.38 | 3.38 | 1.14% | - |
| Oct 30, 2025 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | -0.51% | 20 |
| Oct 29, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | -1.09% | - |
| Oct 28, 2025 | 3.40 | 3.40 | 3.39 | 3.39 | 3.39 | -2.05% | 800 |
| Oct 27, 2025 | 3.46 | 3.49 | 3.46 | 3.46 | 3.46 | -1.11% | 300 |
| Oct 24, 2025 | 3.43 | 3.50 | 3.43 | 3.50 | 3.50 | 0.40% | - |
| Oct 23, 2025 | 3.46 | 3.49 | 3.46 | 3.49 | 3.49 | -1.08% | - |
| Oct 22, 2025 | 3.45 | 3.70 | 3.45 | 3.53 | 3.53 | 0.71% | 1,500 |
| Oct 21, 2025 | 3.43 | 3.67 | 3.43 | 3.50 | 3.50 | 0.09% | 2,100 |
| Oct 20, 2025 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | -4.03% | - |
| Oct 17, 2025 | 3.40 | 3.66 | 3.40 | 3.65 | 3.64 | 4.14% | 10 |
| Oct 16, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -2.59% | - |
| Oct 15, 2025 | 3.59 | 3.59 | 3.48 | 3.59 | 3.59 | -1.70% | 1,816 |
| Oct 14, 2025 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | -0.57% | - |
| Oct 13, 2025 | 3.52 | 3.68 | 3.52 | 3.68 | 3.68 | 3.32% | - |
| Oct 10, 2025 | 3.71 | 3.96 | 3.56 | 3.56 | 3.56 | -6.15% | 150 |
| Oct 9, 2025 | 3.56 | 3.79 | 3.56 | 3.79 | 3.79 | 3.64% | 670 |
| Oct 8, 2025 | 3.38 | 3.66 | 3.38 | 3.66 | 3.66 | 6.74% | - |
| Oct 7, 2025 | 3.32 | 3.43 | 3.32 | 3.43 | 3.43 | 1.33% | - |
| Oct 6, 2025 | 3.30 | 3.43 | 3.30 | 3.38 | 3.38 | 0.21% | 750 |
| Oct 3, 2025 | 3.30 | 3.38 | 3.30 | 3.38 | 3.37 | 1.63% | - |
| Oct 2, 2025 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | -0.39% | - |
| Oct 1, 2025 | 3.30 | 3.33 | 3.30 | 3.33 | 3.33 | -1.48% | - |
| Sep 30, 2025 | 3.44 | 3.44 | 3.38 | 3.38 | 3.38 | 0.18% | - |
| Sep 29, 2025 | 3.29 | 3.38 | 3.29 | 3.38 | 3.38 | 0.78% | - |
| Sep 26, 2025 | 3.25 | 3.35 | 3.25 | 3.35 | 3.35 | 0.90% | 1 |
| Sep 25, 2025 | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | 1.25% | - |
| Sep 24, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.68% | - |
| Sep 23, 2025 | 3.31 | 3.34 | 3.31 | 3.34 | 3.34 | -1.13% | - |