Coty Inc. (FRA:CO3A)
Germany · Delayed Price · Currency is EUR 1.880
-0.070 (-3.59%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:CO3A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 1.83 | 1.94 | 1.83 | 1.92 | 1.92 | 1.05% | 40 |
| Apr 15, 2026 | 1.85 | 1.98 | 1.85 | 1.90 | 1.90 | 0.53% | 2,500 |
| Apr 14, 2026 | 1.83 | 1.89 | 1.83 | 1.89 | 1.89 | 9.25% | - |
| Apr 13, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.81% | - |
| Apr 10, 2026 | 1.68 | 1.78 | 1.68 | 1.78 | 1.78 | 2.89% | - |
| Apr 9, 2026 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | 1.17% | - |
| Apr 8, 2026 | 1.70 | 1.79 | 1.70 | 1.71 | 1.71 | -3.39% | 5,750 |
| Apr 7, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 4.06% | - |
| Apr 2, 2026 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | -1.05% | - |
| Apr 1, 2026 | 1.63 | 1.84 | 1.62 | 1.72 | 1.72 | 1.24% | 1,600 |
| Mar 31, 2026 | 1.68 | 1.87 | 1.68 | 1.70 | 1.70 | -0.88% | 2,000 |
| Mar 30, 2026 | 1.63 | 1.71 | 1.63 | 1.71 | 1.71 | 4.26% | 87 |
| Mar 27, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -3.41% | - |
| Mar 26, 2026 | 1.64 | 1.85 | 1.64 | 1.70 | 1.70 | -0.82% | 5,750 |
| Mar 25, 2026 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | -0.58% | - |
| Mar 24, 2026 | 1.82 | 1.82 | 1.73 | 1.73 | 1.73 | -5.22% | 1,500 |
| Mar 23, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Mar 20, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Mar 19, 2026 | 1.82 | 1.99 | 1.82 | 1.82 | 1.82 | - | 1,500 |
| Mar 18, 2026 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | -0.55% | - |
| Mar 17, 2026 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | -0.71% | - |
| Mar 16, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -2.49% | - |
| Mar 13, 2026 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | 0.64% | - |
| Mar 12, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -4.38% | - |
| Mar 11, 2026 | 1.89 | 1.96 | 1.89 | 1.96 | 1.96 | 0.36% | 115 |
| Mar 10, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | 5.16% | 2,160 |
| Mar 9, 2026 | 2.01 | 2.01 | 1.86 | 1.86 | 1.86 | -6.95% | 5,271 |
| Mar 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.89% | - |
| Mar 5, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | -0.93% | - |
| Mar 4, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | -2.30% | - |
| Mar 3, 2026 | 2.00 | 2.09 | 2.00 | 2.09 | 2.09 | 2.36% | - |
| Mar 2, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | -1.31% | - |
| Feb 27, 2026 | 2.12 | 2.12 | 2.06 | 2.06 | 2.06 | -5.97% | - |
| Feb 26, 2026 | 2.13 | 2.20 | 2.13 | 2.20 | 2.20 | 0.05% | - |
| Feb 25, 2026 | 2.15 | 2.19 | 2.06 | 2.19 | 2.19 | -0.23% | 2,800 |
| Feb 24, 2026 | 2.11 | 2.20 | 2.11 | 2.20 | 2.20 | 1.62% | - |
| Feb 23, 2026 | 2.25 | 2.39 | 2.16 | 2.16 | 2.16 | -2.70% | 1,300 |
| Feb 20, 2026 | 2.12 | 2.22 | 2.12 | 2.22 | 2.22 | 1.78% | - |
| Feb 19, 2026 | 2.13 | 2.19 | 2.13 | 2.19 | 2.19 | 1.30% | - |
| Feb 18, 2026 | 2.06 | 2.16 | 2.06 | 2.16 | 2.16 | 2.18% | - |
| Feb 17, 2026 | 2.00 | 2.11 | 2.00 | 2.11 | 2.11 | 1.93% | - |
| Feb 16, 2026 | 2.01 | 2.07 | 2.01 | 2.07 | 2.07 | -1.66% | - |
| Feb 13, 2026 | 1.99 | 2.17 | 1.99 | 2.11 | 2.11 | 1.99% | 1,000 |
| Feb 12, 2026 | 2.03 | 2.07 | 2.03 | 2.07 | 2.07 | 0.05% | - |
| Feb 11, 2026 | 2.05 | 2.26 | 2.05 | 2.06 | 2.06 | -1.76% | 500 |