Coty Inc. (FRA:CO3A)
Germany · Delayed Price · Currency is EUR 1.550
-0.050 (-3.13%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:CO3A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | 1.25% | - |
| Jun 25, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Jun 24, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 3.21% | - |
| Jun 23, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -5.45% | - |
| Jun 22, 2026 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 3.77% | - |
| Jun 19, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.45% | - |
| Jun 18, 2026 | 1.56 | 1.63 | 1.56 | 1.63 | 1.63 | -14.21% | - |
| Jun 17, 2026 | 1.67 | 1.90 | 1.67 | 1.90 | 1.90 | 14.46% | 1,000 |
| Jun 16, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.92% | - |
| Jun 15, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 4.27% | - |
| Jun 12, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.86% | - |
| Jun 11, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -8.00% | - |
| Jun 10, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 2.94% | 2,000 |
| Jun 9, 2026 | 1.58 | 1.70 | 1.58 | 1.70 | 1.70 | 3.03% | - |
| Jun 8, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 0.61% | - |
| Jun 5, 2026 | 1.58 | 1.64 | 1.58 | 1.64 | 1.64 | 3.80% | - |
| Jun 4, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | -0.63% | - |
| Jun 3, 2026 | 1.71 | 1.71 | 1.59 | 1.59 | 1.59 | -6.47% | 3,070 |
| Jun 2, 2026 | 1.70 | 1.76 | 1.70 | 1.70 | 1.70 | -1.16% | 40,000 |
| Jun 1, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -4.44% | - |
| May 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -4.26% | - |
| May 28, 2026 | 1.74 | 1.88 | 1.74 | 1.88 | 1.88 | 5.03% | - |
| May 27, 2026 | 1.65 | 1.86 | 1.65 | 1.79 | 1.79 | 7.19% | 2,000 |
| May 26, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | -1.18% | - |
| May 25, 2026 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | - | - |
| May 22, 2026 | 1.60 | 1.69 | 1.60 | 1.69 | 1.69 | 2.42% | - |
| May 21, 2026 | 1.56 | 1.65 | 1.56 | 1.65 | 1.65 | 2.48% | - |
| May 20, 2026 | 1.57 | 1.62 | 1.57 | 1.61 | 1.61 | -6.94% | 392 |
| May 19, 2026 | 1.62 | 1.73 | 1.62 | 1.73 | 1.73 | 2.37% | 20,000 |
| May 18, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | -2.31% | 1 |
| May 15, 2026 | 1.81 | 1.81 | 1.73 | 1.73 | 1.73 | -4.42% | 1,000 |
| May 14, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| May 13, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -8.04% | - |
| May 12, 2026 | 1.86 | 1.99 | 1.86 | 1.99 | 1.99 | 3.11% | 20,000 |
| May 11, 2026 | 2.00 | 2.18 | 1.93 | 1.93 | 1.93 | -5.39% | 22,500 |
| May 8, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | -4.67% | - |
| May 7, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 5.94% | - |
| May 6, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -5.61% | - |
| May 5, 2026 | 1.96 | 2.14 | 1.96 | 2.14 | 2.14 | 4.90% | - |
| May 4, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | - | - |
| Apr 30, 2026 | 1.92 | 2.04 | 1.92 | 2.04 | 2.04 | 3.03% | - |
| Apr 29, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.94% | - |
| Apr 28, 2026 | 1.94 | 2.04 | 1.94 | 2.04 | 2.04 | 2.51% | - |
| Apr 27, 2026 | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | 5.85% | - |
| Apr 24, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.59% | - |
| Apr 23, 2026 | 1.87 | 1.95 | 1.87 | 1.95 | 1.95 | - | 800 |
| Apr 22, 2026 | 1.89 | 1.95 | 1.89 | 1.95 | 1.95 | - | - |
| Apr 21, 2026 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | -1.02% | - |
| Apr 20, 2026 | 1.87 | 1.97 | 1.87 | 1.97 | 1.97 | -0.51% | - |
| Apr 17, 2026 | 1.85 | 1.98 | 1.85 | 1.98 | 1.98 | 3.13% | - |