Coty Inc. (FRA:CO3A)
Germany · Delayed Price · Currency is EUR 2.100
-0.020 (-0.94%)
At close: Sep 18, 2026
FRA:CO3A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 3, 2026 | 2.28 | 2.50 | 2.28 | 2.40 | 2.40 | 3.45% | 13,250 |
| Jul 31, 2026 | 2.24 | 2.32 | 2.24 | 2.32 | 2.32 | 2.65% | - |
| Jul 30, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -3.42% | - |
| Jul 29, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -7.87% | - |
| Jul 28, 2026 | 2.26 | 2.54 | 2.26 | 2.54 | 2.54 | 14.41% | 1,500 |
| 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% | - |