Coty Inc. (LON:0I4A)
London · Delayed Price · Currency is GBP · Price in USD 3.901
-0.079 (-1.97%)
At close: Nov 3, 2025
Coty Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 3.96 | 3.96 | 3.89 | 3.90 | 3.90 | -1.98% | 1,343 |
| Oct 31, 2025 | 3.91 | 3.98 | 3.85 | 3.98 | 3.98 | 0.51% | 2,640 |
| Oct 30, 2025 | 3.91 | 3.98 | 3.84 | 3.96 | 3.96 | 0.03% | 9,682 |
| Oct 29, 2025 | 3.92 | 4.04 | 3.92 | 3.96 | 3.96 | -1.27% | 1,613 |
| Oct 28, 2025 | 4.05 | 4.07 | 4.01 | 4.01 | 4.01 | -2.55% | 5,259 |
| Oct 27, 2025 | 4.14 | 4.17 | 4.08 | 4.12 | 4.12 | -0.36% | 3,269 |
| Oct 24, 2025 | 4.13 | 4.16 | 4.10 | 4.13 | 4.13 | 0.12% | 35,632 |
| Oct 23, 2025 | 4.20 | 4.21 | 4.12 | 4.13 | 4.13 | -1.08% | 6,587 |
| Oct 22, 2025 | 4.11 | 4.20 | 4.11 | 4.17 | 4.17 | 1.46% | 12,060 |
| Oct 21, 2025 | 4.15 | 4.19 | 4.11 | 4.11 | 4.11 | -1.79% | 3,616 |
| Oct 20, 2025 | 4.33 | 4.33 | 4.15 | 4.19 | 4.19 | -2.70% | 24,180 |
| Oct 17, 2025 | 4.15 | 4.30 | 4.13 | 4.30 | 4.30 | 3.14% | 2,605 |
| Oct 16, 2025 | 4.26 | 4.26 | 4.16 | 4.17 | 4.17 | -2.11% | 3,379 |
| Oct 15, 2025 | 4.36 | 4.37 | 4.26 | 4.26 | 4.26 | -1.82% | 2,562 |
| Oct 14, 2025 | 4.23 | 4.34 | 4.23 | 4.34 | 4.34 | 0.91% | 3,402 |
| Oct 13, 2025 | 4.26 | 4.36 | 4.25 | 4.30 | 4.30 | 2.65% | 22,681 |
| Oct 10, 2025 | 4.44 | 4.47 | 4.15 | 4.19 | 4.19 | -3.46% | 26,492 |
| Oct 9, 2025 | 4.30 | 4.35 | 4.26 | 4.34 | 4.34 | 0.67% | 5,446 |
| Oct 8, 2025 | 4.08 | 4.33 | 4.08 | 4.31 | 4.31 | 6.66% | 87,065 |
| Oct 7, 2025 | 4.01 | 4.12 | 4.01 | 4.04 | 4.04 | 0.52% | 13,360 |
| Oct 6, 2025 | 4.05 | 4.05 | 3.95 | 4.02 | 4.02 | 0.25% | 4,759 |
| Oct 3, 2025 | 3.97 | 4.02 | 3.93 | 4.01 | 4.01 | 2.58% | 4,280 |
| Oct 2, 2025 | 3.94 | 3.99 | 3.90 | 3.91 | 3.91 | -0.26% | 11,213 |
| Oct 1, 2025 | 4.03 | 4.05 | 3.92 | 3.92 | 3.92 | -3.45% | 9,461 |
| Sep 30, 2025 | 4.14 | 4.14 | 4.05 | 4.06 | 4.06 | 1.25% | 7,722 |
| Sep 29, 2025 | 4.04 | 4.04 | 3.97 | 4.01 | 4.01 | 0.50% | 2,030 |
| Sep 26, 2025 | 3.87 | 3.99 | 3.87 | 3.99 | 3.99 | 2.28% | 2,769 |
| Sep 25, 2025 | 3.92 | 3.93 | 3.90 | 3.90 | 3.90 | -2.23% | 1,438 |
| Sep 24, 2025 | 4.05 | 4.05 | 3.95 | 3.99 | 3.99 | -1.26% | 12,821 |
| Sep 23, 2025 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | -1.97% | 1,566 |
| Sep 22, 2025 | 4.05 | 4.12 | 4.05 | 4.12 | 4.12 | -0.58% | 2,852 |
| Sep 19, 2025 | 4.28 | 4.28 | 4.15 | 4.15 | 4.15 | -3.72% | 2,330 |
| Sep 18, 2025 | 4.26 | 4.32 | 4.26 | 4.31 | 4.31 | -4.76% | 23,822 |
| Sep 17, 2025 | 4.23 | 4.56 | 4.23 | 4.52 | 4.52 | 8.65% | 29,969 |
| Sep 16, 2025 | 4.20 | 4.20 | 4.14 | 4.16 | 4.16 | -0.95% | 1,070 |
| Sep 15, 2025 | 4.11 | 4.23 | 4.10 | 4.20 | 4.20 | 1.69% | 1,512 |
| Sep 12, 2025 | 4.09 | 4.15 | 4.09 | 4.13 | 4.13 | -0.36% | 7,628 |
| Sep 11, 2025 | 4.02 | 4.15 | 4.02 | 4.15 | 4.15 | 2.12% | 5,879 |
| Sep 10, 2025 | 4.15 | 4.17 | 4.06 | 4.06 | 4.06 | -4.96% | 13,487 |
| Sep 9, 2025 | 4.27 | 4.32 | 4.27 | 4.27 | 4.27 | 0.38% | 46,476 |
| Sep 8, 2025 | 4.37 | 4.37 | 4.26 | 4.26 | 4.26 | -2.74% | 64,560 |
| Sep 5, 2025 | 4.40 | 4.52 | 4.36 | 4.38 | 4.38 | 1.27% | 33,445 |
| Sep 4, 2025 | 4.34 | 4.40 | 4.28 | 4.32 | 4.32 | -0.12% | 15,885 |
| Sep 3, 2025 | 4.35 | 4.37 | 4.29 | 4.33 | 4.33 | 1.41% | 5,117 |
| Sep 2, 2025 | 4.27 | 4.31 | 4.18 | 4.27 | 4.27 | -0.58% | 77,358 |
| Aug 29, 2025 | 4.31 | 4.37 | 4.25 | 4.29 | 4.29 | -0.21% | 57,342 |
| Aug 28, 2025 | 4.08 | 4.32 | 4.08 | 4.30 | 4.30 | 4.57% | 115,637 |
| Aug 27, 2025 | 3.82 | 4.12 | 3.78 | 4.11 | 4.11 | 10.81% | 208,496 |
| Aug 26, 2025 | 3.80 | 3.85 | 3.71 | 3.71 | 3.71 | -3.51% | 46,770 |
| Aug 25, 2025 | 4.00 | 4.03 | 3.83 | 3.85 | 3.85 | -1.28% | 143,440 |