Coty Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | 4.170 | 4.170 | 3.294 | 3.386 | 3.386 | 31,453 |
| 2025-08-20 | 4.350 | 4.350 | 4.131 | 4.163 | 4.163 | 810 |
| 2025-08-19 | 4.275 | 4.275 | 4.132 | 4.132 | 4.132 | 470 |
| 2025-08-18 | 4.239 | 4.239 | 4.239 | 4.239 | 4.239 | 0 |
| 2025-08-15 | 4.295 | 4.300 | 4.239 | 4.239 | 4.239 | 461 |
| 2025-08-14 | 4.329 | 4.336 | 4.235 | 4.235 | 4.235 | 522 |
| 2025-08-13 | 4.163 | 4.243 | 4.160 | 4.243 | 4.243 | 2,040 |
| 2025-08-12 | 4.075 | 4.075 | 4.075 | 4.075 | 4.075 | 4 |
| 2025-08-11 | 4.082 | 4.082 | 4.082 | 4.082 | 4.082 | 100 |
| 2025-08-08 | 4.110 | 4.110 | 4.100 | 4.100 | 4.100 | 622 |
| 2025-08-07 | 4.201 | 4.201 | 4.100 | 4.100 | 4.100 | 229 |
| 2025-08-06 | 4.154 | 4.200 | 4.154 | 4.200 | 4.200 | 514 |
| 2025-08-05 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2025-08-04 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 200 |
| 2025-08-01 | 4.210 | 4.210 | 4.040 | 4.089 | 4.089 | 2,063 |
| 2025-07-31 | 4.352 | 4.352 | 4.350 | 4.350 | 4.350 | 240 |
| 2025-07-30 | 4.489 | 4.489 | 4.455 | 4.455 | 4.455 | 406 |
| 2025-07-29 | 4.450 | 4.450 | 4.370 | 4.450 | 4.450 | 260 |
| 2025-07-28 | 4.396 | 4.403 | 4.396 | 4.403 | 4.403 | 690 |
| 2025-07-25 | 4.282 | 4.282 | 4.282 | 4.282 | 4.282 | 130 |
| 2025-07-24 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 290 |
| 2025-07-23 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 80 |
| 2025-07-22 | 4.099 | 4.254 | 4.099 | 4.254 | 4.254 | 288 |
| 2025-07-21 | 4.215 | 4.221 | 4.215 | 4.220 | 4.220 | 345 |
| 2025-07-18 | 4.245 | 4.284 | 4.242 | 4.242 | 4.242 | 224 |
| 2025-07-17 | 4.306 | 4.306 | 4.306 | 4.306 | 4.306 | 4 |
| 2025-07-16 | 4.207 | 4.291 | 4.196 | 4.196 | 4.196 | 1,068 |
| 2025-07-15 | 4.321 | 4.321 | 4.309 | 4.309 | 4.309 | 206 |
| 2025-07-14 | 4.330 | 4.330 | 4.229 | 4.254 | 4.254 | 279 |
| 2025-07-11 | 4.378 | 4.378 | 4.330 | 4.330 | 4.330 | 412 |
| 2025-07-10 | 4.215 | 4.521 | 4.215 | 4.497 | 4.497 | 923 |
| 2025-07-09 | 4.302 | 4.302 | 4.171 | 4.171 | 4.171 | 2,477 |
| 2025-07-08 | 4.257 | 4.304 | 4.257 | 4.304 | 4.304 | 539 |
| 2025-07-07 | 4.322 | 4.350 | 4.316 | 4.316 | 4.316 | 1,379 |
| 2025-07-04 | 4.322 | 4.322 | 4.322 | 4.322 | 4.322 | 0 |
| 2025-07-03 | 4.304 | 4.322 | 4.304 | 4.322 | 4.322 | 1,246 |
| 2025-07-02 | 4.277 | 4.289 | 4.060 | 4.289 | 4.289 | 505 |
| 2025-07-01 | 3.932 | 4.195 | 3.930 | 4.195 | 4.195 | 1,711 |
| 2025-06-30 | 3.940 | 3.957 | 3.930 | 3.946 | 3.946 | 288 |
| 2025-06-27 | 3.951 | 3.967 | 3.900 | 3.936 | 3.936 | 1,089 |
| 2025-06-26 | 3.995 | 3.995 | 3.963 | 3.963 | 3.963 | 871 |
| 2025-06-25 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 340 |
| 2025-06-24 | 4.170 | 4.175 | 4.080 | 4.080 | 4.080 | 880 |
| 2025-06-23 | 4.152 | 4.152 | 4.132 | 4.152 | 4.152 | 341 |
| 2025-06-20 | 4.150 | 4.190 | 4.150 | 4.150 | 4.150 | 1,171 |
| 2025-06-19 | 4.480 | 4.480 | 4.080 | 4.080 | 4.080 | 60 |
| 2025-06-18 | 4.301 | 4.330 | 4.259 | 4.291 | 4.291 | 336 |
| 2025-06-17 | 4.337 | 4.500 | 4.200 | 4.200 | 4.200 | 30,651 |
| 2025-06-16 | 4.146 | 4.235 | 4.137 | 4.235 | 4.235 | 2,617 |
| 2025-06-13 | 4.359 | 4.359 | 4.065 | 4.275 | 4.275 | 1,759 |
| 2025-06-12 | 4.423 | 4.423 | 4.316 | 4.360 | 4.360 | 459 |
| 2025-06-11 | 4.479 | 4.567 | 4.061 | 4.567 | 4.567 | 1,663 |
| 2025-06-10 | 4.375 | 4.556 | 4.375 | 4.531 | 4.531 | 670 |
| 2025-06-09 | 4.422 | 4.504 | 4.373 | 4.373 | 4.373 | 92 |
| 2025-06-06 | 4.604 | 4.604 | 4.344 | 4.344 | 4.344 | 22 |
| 2025-06-05 | 4.319 | 4.319 | 4.319 | 4.319 | 4.319 | 2 |
| 2025-06-04 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-06-03 | 4.223 | 4.250 | 4.223 | 4.250 | 4.250 | 5 |
| 2025-06-02 | 4.251 | 4.251 | 4.225 | 4.225 | 4.225 | 14 |
| 2025-05-30 | 4.390 | 4.390 | 4.310 | 4.362 | 4.362 | 163 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.