Coty Inc. (LON:0I4A)
London · Delayed Price · Currency is GBP · Price in USD 3.850
-1.029 (-21.09%)
At close: Aug 21, 2025
Coty Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.82 | 4.01 | 3.82 | 3.90 | 3.90 | 1.17% | 154,860 |
| Aug 21, 2025 | 4.08 | 4.08 | 3.72 | 3.85 | 3.85 | -21.09% | 497,975 |
| Aug 20, 2025 | 4.88 | 4.91 | 4.78 | 4.88 | 4.88 | -0.25% | 2,162 |
| Aug 19, 2025 | 5.04 | 5.04 | 4.89 | 4.89 | 4.89 | -1.37% | 1,991 |
| Aug 18, 2025 | 4.95 | 5.01 | 4.87 | 4.96 | 4.96 | - | 1,529 |
| Aug 15, 2025 | 5.06 | 5.06 | 4.96 | 4.96 | 4.96 | 0.81% | 1,716 |
| Aug 14, 2025 | 4.85 | 4.94 | 4.84 | 4.92 | 4.92 | -1.80% | 1,856 |
| Aug 13, 2025 | 4.86 | 5.02 | 4.84 | 5.01 | 5.01 | 2.85% | 654 |
| Aug 12, 2025 | 4.75 | 4.87 | 4.72 | 4.87 | 4.87 | 3.20% | 2,096 |
| Aug 11, 2025 | 4.75 | 4.78 | 4.70 | 4.72 | 4.72 | -0.97% | 1,281 |
| Aug 8, 2025 | 4.78 | 4.78 | 4.74 | 4.77 | 4.77 | -1.33% | 4,999 |
| Aug 7, 2025 | 4.92 | 4.96 | 4.78 | 4.83 | 4.83 | -2.05% | 8,019 |
| Aug 6, 2025 | 4.83 | 4.97 | 4.81 | 4.93 | 4.93 | 3.90% | 3,339 |
| Aug 5, 2025 | 4.77 | 4.77 | 4.71 | 4.75 | 4.75 | 0.42% | 712 |
| Aug 4, 2025 | 4.70 | 4.74 | 4.70 | 4.73 | 4.73 | 0.53% | 726 |
| Aug 1, 2025 | 4.73 | 4.78 | 4.66 | 4.70 | 4.70 | -3.39% | 9,092 |
| Jul 31, 2025 | 4.90 | 4.95 | 4.87 | 4.87 | 4.87 | -4.33% | 2,390 |
| Jul 30, 2025 | 5.06 | 5.09 | 5.05 | 5.09 | 5.09 | -0.49% | 260 |
| Jul 29, 2025 | 5.13 | 5.14 | 5.11 | 5.11 | 5.11 | -0.49% | 3,491 |
| Jul 28, 2025 | 5.10 | 5.15 | 5.08 | 5.14 | 5.14 | 1.26% | 26,894 |
| Jul 25, 2025 | 4.98 | 5.07 | 4.98 | 5.07 | 5.07 | 1.73% | 39,680 |
| Jul 24, 2025 | 5.07 | 5.07 | 4.99 | 4.99 | 4.99 | -2.43% | 50,767 |
| Jul 23, 2025 | 5.11 | 5.14 | 5.05 | 5.11 | 5.11 | 0.87% | 9,665 |
| Jul 22, 2025 | 4.82 | 5.07 | 4.82 | 5.07 | 5.07 | 4.76% | 10,686 |
| Jul 21, 2025 | 4.92 | 4.95 | 4.83 | 4.84 | 4.84 | -0.49% | 18,577 |
| Jul 18, 2025 | 5.00 | 5.00 | 4.86 | 4.86 | 4.86 | -1.86% | 4,573 |
| Jul 17, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.65% | 52 |
| Jul 16, 2025 | 5.00 | 5.00 | 4.89 | 4.92 | 4.92 | -1.80% | 1,457 |
| Jul 15, 2025 | 5.06 | 5.08 | 5.00 | 5.01 | 5.01 | 0.38% | 4,045 |
| Jul 14, 2025 | 5.03 | 5.03 | 4.95 | 4.99 | 4.99 | -2.06% | 5,353 |
| Jul 11, 2025 | 5.02 | 5.11 | 5.02 | 5.10 | 5.10 | -0.66% | 3,546 |
| Jul 10, 2025 | 4.99 | 5.33 | 4.99 | 5.13 | 5.13 | 3.43% | 7,670 |
| Jul 9, 2025 | 4.98 | 4.98 | 4.87 | 4.96 | 4.96 | -0.52% | 730 |
| Jul 8, 2025 | 4.98 | 5.03 | 4.94 | 4.99 | 4.99 | -0.30% | 447 |
| Jul 7, 2025 | 5.04 | 5.14 | 5.00 | 5.00 | 5.00 | -2.06% | 1,433 |
| Jul 3, 2025 | 5.08 | 5.13 | 5.05 | 5.11 | 5.11 | 1.07% | 9,099 |
| Jul 2, 2025 | 4.94 | 5.06 | 4.90 | 5.05 | 5.05 | 2.89% | 16,094 |
| Jul 1, 2025 | 4.64 | 5.07 | 4.64 | 4.91 | 4.91 | 5.80% | 10,086 |
| Jun 30, 2025 | 4.65 | 4.65 | 4.61 | 4.64 | 4.64 | 1.07% | 1,892 |
| Jun 27, 2025 | 4.63 | 4.63 | 4.59 | 4.59 | 4.59 | -0.41% | 8,848 |
| Jun 26, 2025 | 4.68 | 4.68 | 4.61 | 4.61 | 4.61 | -1.28% | 1,244 |
| Jun 25, 2025 | 4.75 | 4.75 | 4.65 | 4.67 | 4.67 | -1.46% | 2,564 |
| Jun 24, 2025 | 4.84 | 4.90 | 4.73 | 4.74 | 4.74 | - | 27,214 |
| Jun 23, 2025 | 4.73 | 4.79 | 4.70 | 4.74 | 4.74 | -0.46% | 7,465 |
| Jun 20, 2025 | 4.90 | 4.90 | 4.76 | 4.76 | 4.76 | -1.61% | 12,905 |
| Jun 18, 2025 | 4.93 | 4.94 | 4.84 | 4.84 | 4.84 | -3.24% | 1,510 |
| Jun 17, 2025 | 4.96 | 5.00 | 4.87 | 5.00 | 5.00 | -0.95% | 2,258 |
| Jun 16, 2025 | 4.81 | 5.27 | 4.78 | 5.05 | 5.05 | 3.27% | 9,046 |
| Jun 13, 2025 | 4.95 | 4.99 | 4.87 | 4.89 | 4.89 | -3.09% | 5,019 |
| Jun 12, 2025 | 5.06 | 5.06 | 5.04 | 5.05 | 5.05 | -2.02% | 329 |