Coty Inc. (FRA:CO3A)
Germany · Delayed Price · Currency is EUR 2.580
+0.200 (8.40%)
Last updated: Oct 12, 2026, 9:48 PM CET
FRA:CO3A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 2.44 | 2.58 | 2.44 | 2.58 | 2.58 | 8.40% | 700 |
| Oct 9, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Oct 8, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.85% | - |
| Oct 7, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 1.72% | - |
| Oct 6, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -3.33% | - |
| Oct 5, 2026 | 2.26 | 2.40 | 2.26 | 2.40 | 2.40 | 1.69% | - |
| Oct 2, 2026 | 2.24 | 2.50 | 2.24 | 2.36 | 2.36 | 7.27% | 700 |
| Oct 1, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.65% | - |
| Sep 30, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -8.87% | - |
| Sep 29, 2026 | 2.24 | 2.48 | 2.24 | 2.48 | 2.48 | 6.90% | 500 |
| Sep 28, 2026 | 2.24 | 2.32 | 2.24 | 2.32 | 2.32 | 1.75% | - |
| Sep 25, 2026 | 2.24 | 2.28 | 2.24 | 2.28 | 2.28 | - | - |
| Sep 24, 2026 | 2.20 | 2.28 | 2.20 | 2.28 | 2.28 | 0.88% | - |
| Sep 23, 2026 | 2.22 | 2.26 | 2.22 | 2.26 | 2.26 | -0.88% | - |
| Sep 22, 2026 | 2.08 | 2.28 | 2.08 | 2.28 | 2.28 | 7.55% | - |
| Sep 21, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 0.95% | 2,500 |
| Sep 18, 2026 | 2.10 | 2.12 | 2.10 | 2.10 | 2.10 | -0.94% | 150 |
| Sep 17, 2026 | 2.20 | 2.20 | 2.12 | 2.12 | 2.12 | -5.36% | - |
| Sep 16, 2026 | 2.18 | 2.24 | 2.18 | 2.24 | 2.24 | -1.75% | - |
| Sep 15, 2026 | 2.24 | 2.28 | 2.24 | 2.28 | 2.28 | -0.87% | 23 |
| Sep 14, 2026 | 2.22 | 2.30 | 2.22 | 2.30 | 2.30 | 1.77% | 1 |
| Sep 11, 2026 | 2.14 | 2.26 | 2.14 | 2.26 | 2.26 | 0.89% | - |
| Sep 10, 2026 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | -0.88% | - |
| Sep 9, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -3.42% | - |
| Sep 8, 2026 | 2.38 | 2.38 | 2.34 | 2.34 | 2.34 | -4.10% | - |
| Sep 7, 2026 | 2.40 | 2.44 | 2.40 | 2.44 | 2.44 | -1.61% | - |
| Sep 4, 2026 | 2.40 | 2.48 | 2.40 | 2.48 | 2.48 | 4.20% | - |
| Sep 3, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 1.71% | - |
| Sep 2, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Sep 1, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -2.50% | 1,250 |
| Aug 31, 2026 | 2.34 | 2.40 | 2.34 | 2.40 | 2.40 | -0.83% | - |
| Aug 28, 2026 | 2.26 | 2.42 | 2.26 | 2.42 | 2.42 | 4.31% | - |
| Aug 27, 2026 | 2.24 | 2.50 | 2.24 | 2.32 | 2.32 | 6.42% | 3,250 |
| Aug 26, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -8.40% | - |
| Aug 25, 2026 | 2.28 | 2.38 | 2.28 | 2.38 | 2.38 | 6.25% | 2,100 |
| Aug 24, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| Aug 21, 2026 | 2.22 | 2.28 | 2.22 | 2.28 | 2.28 | -3.39% | - |
| Aug 20, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 5.36% | - |
| Aug 19, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | - |
| Aug 18, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.65% | - |
| Aug 17, 2026 | 2.34 | 2.34 | 2.26 | 2.26 | 2.26 | -5.83% | - |
| Aug 14, 2026 | 2.28 | 2.40 | 2.28 | 2.40 | 2.40 | 5.26% | - |
| Aug 13, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -1.72% | - |
| Aug 12, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -1.69% | - |
| Aug 11, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -2.48% | - |
| Aug 10, 2026 | 2.32 | 2.42 | 2.32 | 2.42 | 2.42 | 8.04% | - |
| Aug 7, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -4.27% | - |
| Aug 6, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -3.31% | - |
| Aug 5, 2026 | 2.42 | 2.64 | 2.42 | 2.42 | 2.42 | -3.97% | 89 |
| Aug 4, 2026 | 2.32 | 2.52 | 2.32 | 2.52 | 2.52 | 5.00% | - |