Coty Inc. (FRA:CO3A)
Germany · Delayed Price · Currency is EUR 2.540
+0.320 (14.41%)
Last updated: Jul 28, 2026, 4:27 PM CET
FRA:CO3A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | - | 1.80% | - |
| Jul 27, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -3.48% | - |
| Jul 24, 2026 | 2.18 | 2.30 | 2.18 | 2.30 | 2.30 | 2.68% | - |
| Jul 23, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -2.61% | - |
| Jul 22, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.77% | - |
| Jul 21, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -3.42% | - |
| Jul 20, 2026 | 2.16 | 2.34 | 2.16 | 2.34 | 2.34 | 3.54% | - |
| Jul 17, 2026 | 2.06 | 2.28 | 2.06 | 2.26 | 2.26 | 15.31% | 1,500 |
| Jul 16, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 5.95% | 89 |
| Jul 15, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 14, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | - |
| Jul 13, 2026 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | -1.04% | - |
| Jul 10, 2026 | 1.75 | 1.92 | 1.75 | 1.92 | 1.92 | 9.09% | - |
| Jul 9, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.76% | - |
| Jul 8, 2026 | 1.86 | 1.86 | 1.81 | 1.81 | 1.81 | -2.69% | - |
| Jul 7, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.54% | 29 |
| Jul 6, 2026 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -4.64% | - |
| Jul 3, 2026 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 3.19% | - |
| Jul 2, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.59% | 50 |
| Jul 1, 2026 | 1.79 | 1.95 | 1.79 | 1.95 | 1.95 | 21.12% | 1,500 |
| Jun 30, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.01% | - |
| Jun 29, 2026 | 1.58 | 1.70 | 1.58 | 1.66 | 1.66 | 2.47% | 2,000 |
| 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 |