Coty Inc. (LON:0I4A)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 4.270
-0.041 (-0.95%)
Nov 10, 2026, 4:59 PM GMT
LON:0I4A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.27 | 4.31 | 4.18 | 4.27 | 4.27 | -0.95% | 3,947 |
| Nov 9, 2026 | 4.08 | 4.34 | 4.08 | 4.31 | 4.31 | 7.77% | 23,211 |
| Nov 6, 2026 | 3.87 | 4.00 | 3.73 | 4.00 | 4.00 | -0.99% | 11,678 |
| Nov 5, 2026 | 3.48 | 4.07 | 3.48 | 4.04 | 4.04 | 15.43% | 56,291 |
| Nov 4, 2026 | 3.23 | 3.55 | 3.23 | 3.50 | 3.50 | 6.71% | 4,758 |
| Nov 3, 2026 | 3.37 | 3.48 | 3.28 | 3.28 | 3.28 | -5.61% | 3,995 |
| Nov 2, 2026 | 3.50 | 3.57 | 3.32 | 3.48 | 3.48 | 4.04% | 29,742 |
| Oct 30, 2026 | 3.35 | 3.43 | 3.30 | 3.34 | 3.34 | 0.30% | 2,477 |
| Oct 29, 2026 | 3.40 | 3.42 | 3.28 | 3.33 | 3.33 | - | 10,298 |
| Oct 28, 2026 | 3.32 | 3.36 | 3.25 | 3.33 | 3.33 | 1.52% | 4,377 |
| Oct 27, 2026 | 3.23 | 3.29 | 3.17 | 3.28 | 3.28 | 1.39% | 18,203 |
| Oct 26, 2026 | 3.19 | 3.27 | 3.19 | 3.24 | 3.24 | 0.47% | 12,045 |
| Oct 23, 2026 | 3.22 | 3.22 | 3.14 | 3.22 | 3.22 | 1.47% | 10,751 |
| Oct 22, 2026 | 3.18 | 3.21 | 3.01 | 3.17 | 3.17 | 3.37% | 9,609 |
| Oct 21, 2026 | 3.18 | 3.23 | 3.07 | 3.07 | 3.07 | -4.66% | 342 |
| Oct 20, 2026 | 3.15 | 3.25 | 3.15 | 3.22 | 3.22 | 2.22% | 2,321 |
| Oct 19, 2026 | 3.16 | 3.20 | 3.12 | 3.15 | 3.15 | -1.25% | 9,802 |
| Oct 16, 2026 | 3.25 | 3.28 | 3.17 | 3.19 | 3.19 | 0.31% | 20,452 |
| Oct 15, 2026 | 2.95 | 3.18 | 2.95 | 3.18 | 3.18 | 8.83% | 55,710 |
| Oct 14, 2026 | 2.89 | 2.97 | 2.89 | 2.92 | 2.92 | -1.88% | 12,938 |
| Oct 13, 2026 | 2.87 | 2.98 | 2.87 | 2.98 | 2.98 | 1.29% | 1,007 |
| Oct 12, 2026 | 2.85 | 2.95 | 2.79 | 2.94 | 2.94 | 4.63% | 5,006 |
| Oct 9, 2026 | 2.80 | 2.84 | 2.80 | 2.81 | 2.81 | 0.36% | 82 |
| Oct 8, 2026 | 2.77 | 2.80 | 2.76 | 2.80 | 2.80 | - | 682 |
| Oct 7, 2026 | 2.77 | 2.81 | 2.76 | 2.80 | 2.80 | -0.71% | 523 |
| Oct 6, 2026 | 2.76 | 2.86 | 2.73 | 2.82 | 2.82 | 3.11% | 15,894 |
| Oct 5, 2026 | 2.58 | 2.76 | 2.58 | 2.74 | 2.74 | 0.92% | 477 |
| Oct 2, 2026 | 2.66 | 2.71 | 2.65 | 2.71 | 2.71 | 3.44% | 628 |
| Oct 1, 2026 | 2.59 | 2.64 | 2.59 | 2.62 | 2.62 | -0.06% | 606 |
| Sep 30, 2026 | 2.70 | 2.75 | 2.62 | 2.62 | 2.62 | -1.26% | 2,738 |
| Sep 29, 2026 | 2.68 | 2.68 | 2.64 | 2.66 | 2.66 | -0.93% | 2,804 |
| Sep 28, 2026 | 2.60 | 2.70 | 2.60 | 2.68 | 2.68 | 1.52% | 2,753 |
| Sep 25, 2026 | 2.63 | 2.65 | 2.62 | 2.64 | 2.64 | -1.12% | 330 |
| Sep 24, 2026 | 2.60 | 2.67 | 2.60 | 2.67 | 2.67 | 1.91% | 770 |
| Sep 23, 2026 | 2.74 | 2.74 | 2.62 | 2.62 | 2.62 | 1.44% | 651 |
| Sep 22, 2026 | 2.55 | 2.63 | 2.53 | 2.58 | 2.58 | 3.31% | 2,540 |
| Sep 21, 2026 | 2.48 | 2.50 | 2.40 | 2.50 | 2.50 | 2.12% | 4,722 |
| Sep 18, 2026 | 2.42 | 2.45 | 2.41 | 2.45 | 2.45 | -1.69% | 2,833 |
| Sep 17, 2026 | 2.60 | 2.72 | 2.46 | 2.49 | 2.49 | -5.68% | 24,420 |
| Sep 16, 2026 | 2.65 | 2.71 | 2.64 | 2.64 | 2.64 | -1.12% | 1,389 |
| Sep 15, 2026 | 2.72 | 2.72 | 2.65 | 2.67 | 2.67 | -1.29% | 568 |
| Sep 14, 2026 | 2.72 | 2.76 | 2.69 | 2.71 | 2.71 | 0.93% | 2,292 |
| Sep 11, 2026 | 2.66 | 2.70 | 2.63 | 2.68 | 2.68 | 0.75% | 681 |
| Sep 10, 2026 | 2.70 | 2.70 | 2.65 | 2.66 | 2.66 | -0.75% | 315 |
| Sep 9, 2026 | 2.71 | 2.72 | 2.64 | 2.68 | 2.68 | -1.47% | 1,001 |
| Sep 8, 2026 | 2.93 | 2.94 | 2.71 | 2.72 | 2.72 | -7.01% | 6,151 |
| Sep 4, 2026 | 2.89 | 2.95 | 2.88 | 2.93 | 2.93 | -0.17% | 1,507 |
| Sep 3, 2026 | 2.93 | 2.95 | 2.89 | 2.93 | 2.93 | -0.68% | 7,065 |
| Sep 2, 2026 | 2.84 | 2.98 | 2.82 | 2.95 | 2.95 | 5.32% | 6,710 |
| Sep 1, 2026 | 2.80 | 2.88 | 2.80 | 2.80 | 2.80 | -1.20% | 1,788 |