Coty Inc. (FRA:CO3A)
Germany · Delayed Price · Currency is EUR 1.710
-0.050 (-2.84%)
Last updated: Jun 3, 2026, 8:01 AM CET
FRA:CO3A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | - | 0.59% | - |
| 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% | - |
| 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 | - | - |