Coty Inc. (LON:0I4A)
London · Delayed Price · Currency is GBP · Price in USD 2.500
-0.030 (-1.19%)
Feb 12, 2026, 5:03 PM GMT
Coty Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 2.59 | 2.59 | 2.46 | 2.46 | 2.46 | -2.07% | 4,552 |
| Feb 11, 2026 | 2.55 | 2.59 | 2.51 | 2.52 | 2.52 | -3.27% | 12,437 |
| Feb 10, 2026 | 2.54 | 2.68 | 2.54 | 2.60 | 2.60 | 2.44% | 15,407 |
| Feb 9, 2026 | 2.68 | 2.70 | 2.48 | 2.54 | 2.54 | -4.23% | 52,613 |
| Feb 6, 2026 | 2.68 | 2.94 | 2.45 | 2.65 | 2.65 | -15.06% | 183,212 |
| Feb 5, 2026 | 3.41 | 3.46 | 3.11 | 3.12 | 3.12 | -6.89% | 13,997 |
| Feb 4, 2026 | 3.20 | 3.43 | 3.17 | 3.35 | 3.35 | 6.99% | 21,073 |
| Feb 3, 2026 | 3.25 | 3.30 | 3.13 | 3.13 | 3.13 | -5.09% | 30,980 |
| Feb 2, 2026 | 3.18 | 3.32 | 3.12 | 3.30 | 3.30 | 6.21% | 7,598 |
| Jan 30, 2026 | 3.11 | 3.17 | 3.11 | 3.11 | 3.11 | 0.58% | 17,770 |
| Jan 29, 2026 | 3.13 | 3.13 | 3.07 | 3.09 | 3.09 | -1.09% | 7,428 |
| Jan 28, 2026 | 3.20 | 3.20 | 3.12 | 3.12 | 3.12 | -1.17% | 1,136 |
| Jan 27, 2026 | 3.19 | 3.20 | 3.14 | 3.16 | 3.16 | -2.08% | 3,570 |
| Jan 26, 2026 | 3.30 | 3.36 | 3.23 | 3.23 | 3.23 | -4.84% | 13,263 |
| Jan 23, 2026 | 3.36 | 3.39 | 3.31 | 3.39 | 3.39 | 2.51% | 2,133 |
| Jan 22, 2026 | 3.29 | 3.36 | 3.29 | 3.31 | 3.31 | 2.67% | 24,534 |
| Jan 21, 2026 | 3.16 | 3.26 | 3.16 | 3.22 | 3.22 | 5.67% | 50,846 |
| Jan 20, 2026 | 3.00 | 3.06 | 2.99 | 3.05 | 3.05 | -0.33% | 48,918 |
| Jan 16, 2026 | 3.15 | 3.15 | 3.06 | 3.06 | 3.06 | -3.35% | 25,793 |
| Jan 15, 2026 | 3.21 | 3.21 | 3.13 | 3.17 | 3.17 | -1.40% | 10,654 |
| Jan 14, 2026 | 3.20 | 3.25 | 3.17 | 3.21 | 3.21 | 0.03% | 4,798 |
| Jan 13, 2026 | 3.22 | 3.24 | 3.19 | 3.21 | 3.21 | 0.56% | 33,981 |
| Jan 12, 2026 | 3.17 | 3.20 | 3.13 | 3.19 | 3.19 | 1.53% | 23,560 |
| Jan 9, 2026 | 3.15 | 3.19 | 3.11 | 3.14 | 3.14 | 0.38% | 28,537 |
| Jan 8, 2026 | 3.07 | 3.13 | 3.06 | 3.13 | 3.13 | 2.76% | 7,176 |
| Jan 7, 2026 | 3.18 | 3.19 | 3.03 | 3.05 | 3.05 | -3.91% | 18,020 |
| Jan 6, 2026 | 3.17 | 3.21 | 3.16 | 3.17 | 3.17 | 0.38% | 6,239 |
| Jan 5, 2026 | 3.17 | 3.21 | 3.12 | 3.16 | 3.16 | 0.96% | 42,398 |
| 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 |