Coty Inc. (BIT:1COTY)
Italy
· Delayed Price · Currency is EUR 2.948
+0.015 (0.53%)
At close: Dec 5, 2025
Coty Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.55% | - |
| Dec 4, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.44% | - |
| Dec 3, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1.76% | - |
| Dec 2, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 1.62% | - |
| Dec 1, 2025 | 2.95 | 2.95 | 2.95 | 2.85 | 2.85 | -0.97% | 2,000 |
| Nov 28, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.28% | - |
| Nov 27, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 2.10% | - |
| Nov 26, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -1.23% | - |
| Nov 25, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 3.42% | - |
| Nov 24, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -3.10% | - |
| Nov 21, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.14% | - |
| Nov 20, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.61% | - |
| Nov 19, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -4.05% | - |
| Nov 18, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.69% | - |
| Nov 17, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.96 | -2.85% | - |
| Nov 14, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -3.39% | - |
| Nov 13, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.16% | - |
| Nov 12, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 2.44% | - |
| Nov 11, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.35% | - |
| Nov 10, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.97% | - |
| Nov 7, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.60% | - |
| Nov 6, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.26% | - |
| Nov 5, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.34 | -1.39% | - |
| Nov 4, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.70% | - |
| Nov 3, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.68% | - |
| Oct 31, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.24% | - |
| Oct 30, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.71% | - |
| Oct 29, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.96% | - |
| Oct 28, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -1.86% | - |
| Oct 27, 2025 | 3.50 | 3.50 | 3.50 | 3.49 | 3.49 | -1.47% | 1,200 |
| Oct 24, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.20% | - |
| Oct 23, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.13% | - |
| Oct 22, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.42% | - |
| Oct 21, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.61% | - |
| Oct 20, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.74% | - |
| Oct 17, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.94% | - |
| Oct 16, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -3.37% | - |
| Oct 15, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.16% | - |
| Oct 14, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.62% | - |
| Oct 13, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.97% | - |
| Oct 10, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.73% | - |
| Oct 9, 2025 | 3.82 | 3.82 | 3.82 | 3.69 | 3.69 | -1.96% | 261 |
| Oct 8, 2025 | 3.64 | 3.64 | 3.62 | 3.77 | 3.77 | 9.09% | 1,239 |
| Oct 7, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 6.05% | - |
| Oct 6, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.49% | - |
| Oct 3, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -2.73% | - |
| Oct 2, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.36 | -1.69% | - |
| Oct 1, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.38% | - |
| Sep 30, 2025 | 3.44 | 3.44 | 3.44 | 3.47 | 3.47 | 0.78% | 555 |
| Sep 29, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.41% | - |