Coty Inc. (LON:0I4A)
London · Delayed Price · Currency is GBP · Price in USD 3.129
-0.001 (-0.04%)
Jan 2, 2026, 4:21 PM BST
Coty Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 3.12 | 3.13 | 3.12 | 3.13 | 3.13 | -0.03% | 5,522 |
| Dec 31, 2025 | 3.12 | 3.13 | 3.10 | 3.13 | 3.13 | -0.63% | 4,919 |
| Dec 30, 2025 | 3.05 | 3.15 | 3.05 | 3.15 | 3.15 | 3.21% | 7,712 |
| Dec 29, 2025 | 3.10 | 3.11 | 3.04 | 3.05 | 3.05 | 0.13% | 40,861 |
| Dec 24, 2025 | 3.04 | 3.05 | 3.01 | 3.05 | 3.05 | 0.96% | 16,769 |
| Dec 23, 2025 | 3.15 | 3.15 | 2.95 | 3.02 | 3.02 | -4.73% | 19,951 |
| Dec 22, 2025 | 3.31 | 3.31 | 3.17 | 3.17 | 3.17 | -3.18% | 58,287 |
| Dec 19, 2025 | 3.25 | 3.33 | 3.25 | 3.27 | 3.27 | -0.37% | 7,984 |
| Dec 18, 2025 | 3.29 | 3.31 | 3.25 | 3.29 | 3.29 | -0.39% | 2,467 |
| Dec 17, 2025 | 3.26 | 3.36 | 3.26 | 3.30 | 3.30 | -1.26% | 5,007 |
| Dec 16, 2025 | 3.30 | 3.39 | 3.30 | 3.34 | 3.34 | 2.45% | 5,092 |
| Dec 15, 2025 | 3.23 | 3.32 | 3.18 | 3.26 | 3.26 | 1.59% | 32,782 |
| Dec 12, 2025 | 3.34 | 3.35 | 3.20 | 3.21 | 3.21 | -5.06% | 26,507 |
| Dec 11, 2025 | 3.39 | 3.41 | 3.38 | 3.38 | 3.38 | 1.96% | 2,581 |
| Dec 10, 2025 | 3.34 | 3.35 | 3.32 | 3.32 | 3.32 | -0.78% | 3,466 |
| Dec 9, 2025 | 3.35 | 3.36 | 3.31 | 3.34 | 3.34 | -1.79% | 2,041 |
| Dec 8, 2025 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | -1.70% | 6,010 |
| Dec 5, 2025 | 3.40 | 3.52 | 3.40 | 3.46 | 3.46 | 2.73% | 6,185 |
| Dec 4, 2025 | 3.45 | 3.45 | 3.37 | 3.37 | 3.37 | -2.63% | 3,541 |
| Dec 3, 2025 | 3.40 | 3.50 | 3.40 | 3.46 | 3.46 | 4.85% | 15,149 |
| Dec 2, 2025 | 3.35 | 3.35 | 3.30 | 3.30 | 3.30 | -2.40% | 8,745 |
| Dec 1, 2025 | 3.35 | 3.38 | 3.27 | 3.38 | 3.38 | 0.93% | 7,196 |
| Nov 28, 2025 | 3.31 | 3.35 | 3.30 | 3.35 | 3.35 | 1.82% | 2,703 |
| Nov 26, 2025 | 3.24 | 3.30 | 3.24 | 3.29 | 3.29 | 1.70% | 3,282 |
| Nov 25, 2025 | 3.15 | 3.26 | 3.15 | 3.24 | 3.24 | 1.76% | 15,096 |
| Nov 24, 2025 | 3.17 | 3.21 | 3.15 | 3.18 | 3.18 | 0.06% | 8,709 |
| Nov 21, 2025 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | - | 12,443 |
| Nov 20, 2025 | 3.26 | 3.26 | 3.18 | 3.18 | 3.18 | -1.88% | 26,844 |
| Nov 19, 2025 | 3.38 | 3.38 | 3.23 | 3.24 | 3.24 | -2.15% | 4,765 |
| Nov 18, 2025 | 3.35 | 3.35 | 3.30 | 3.31 | 3.31 | -2.42% | 773 |
| Nov 17, 2025 | 3.50 | 3.50 | 3.39 | 3.39 | 3.39 | -3.34% | 11,711 |
| Nov 14, 2025 | 3.61 | 3.61 | 3.48 | 3.51 | 3.51 | -4.88% | 17,723 |
| Nov 13, 2025 | 3.76 | 3.78 | 3.68 | 3.69 | 3.69 | -2.18% | 6,117 |
| Nov 12, 2025 | 3.59 | 3.77 | 3.59 | 3.77 | 3.77 | 4.46% | 7,346 |
| Nov 11, 2025 | 3.56 | 3.62 | 3.54 | 3.61 | 3.61 | 1.09% | 6,389 |
| Nov 10, 2025 | 3.72 | 3.77 | 3.57 | 3.57 | 3.57 | -3.77% | 10,103 |
| Nov 7, 2025 | 3.66 | 3.73 | 3.65 | 3.71 | 3.71 | 0.22% | 17,224 |
| Nov 6, 2025 | 3.90 | 4.15 | 3.70 | 3.70 | 3.70 | -2.81% | 17,524 |
| Nov 5, 2025 | 3.81 | 3.81 | 3.72 | 3.81 | 3.81 | - | 6,728 |
| Nov 4, 2025 | 3.85 | 3.90 | 3.80 | 3.81 | 3.81 | -2.36% | 6,951 |
| 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 |