Coty Inc. (EPA:COTY)
France
· Delayed Price · Currency is EUR 3.310
-0.020 (-0.60%)
At close: Sep 26, 2025
Coty Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.35 | 3.42 | 3.31 | 3.31 | 3.31 | -0.60% | 911 |
| Sep 25, 2025 | 3.36 | 3.36 | 3.33 | 3.33 | 3.33 | - | 3,350 |
| Sep 24, 2025 | 3.41 | 3.41 | 3.33 | 3.33 | 3.33 | -3.08% | 3,007 |
| Sep 23, 2025 | 3.56 | 3.57 | 3.44 | 3.44 | 3.44 | -10.71% | 37,935 |
| Sep 22, 2025 | 3.57 | 3.85 | 3.44 | 3.85 | 3.85 | 7.82% | 37,962 |
| Sep 19, 2025 | 3.61 | 3.67 | 3.57 | 3.57 | 3.57 | -2.59% | 70,639 |
| Sep 18, 2025 | 3.68 | 3.69 | 3.66 | 3.66 | 3.66 | -4.23% | 143,541 |
| Sep 17, 2025 | 3.63 | 3.83 | 3.59 | 3.83 | 3.83 | 8.11% | 2,534 |
| Sep 16, 2025 | 3.54 | 3.54 | 3.45 | 3.54 | 3.54 | -0.73% | 605 |
| Sep 15, 2025 | 3.48 | 3.57 | 3.48 | 3.57 | 3.57 | 1.71% | 217 |
| Sep 12, 2025 | 3.50 | 3.53 | 3.50 | 3.51 | 3.51 | 0.43% | 508 |
| Sep 11, 2025 | 3.44 | 3.50 | 3.44 | 3.49 | 3.49 | -2.24% | 3,161 |
| Sep 10, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -2.78% | 93 |
| Sep 9, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.22% | 620 |
| Sep 8, 2025 | 3.75 | 3.75 | 3.68 | 3.68 | 3.68 | -3.16% | 284 |
| Sep 5, 2025 | 3.75 | 3.81 | 3.75 | 3.80 | 3.80 | 1.41% | 754 |
| Sep 4, 2025 | 3.74 | 3.76 | 3.69 | 3.75 | 3.75 | 0.59% | 6,272 |
| Sep 3, 2025 | 3.72 | 3.74 | 3.71 | 3.73 | 3.73 | 3.50% | 10,878 |
| Sep 2, 2025 | 3.64 | 3.68 | 3.60 | 3.60 | 3.60 | 4.71% | 5,168 |
| Sep 1, 2025 | 3.85 | 3.85 | 3.42 | 3.44 | 3.44 | -6.40% | 2,056 |
| Aug 29, 2025 | 3.70 | 3.77 | 3.65 | 3.67 | 3.67 | 2.34% | 5,693 |
| Aug 28, 2025 | 3.61 | 3.70 | 3.54 | 3.59 | 3.59 | 10.40% | 19,895 |
| Aug 27, 2025 | 3.18 | 3.45 | 3.18 | 3.25 | 3.25 | - | 9,111 |
| Aug 26, 2025 | 3.27 | 3.29 | 3.25 | 3.25 | 3.25 | -1.69% | 3,987 |
| Aug 25, 2025 | 3.35 | 3.37 | 3.30 | 3.31 | 3.31 | -1.67% | 11,772 |
| Aug 22, 2025 | 3.30 | 3.42 | 3.29 | 3.36 | 3.36 | -0.71% | 12,872 |
| Aug 21, 2025 | 4.17 | 4.17 | 3.29 | 3.39 | 3.39 | -18.66% | 31,453 |
| Aug 20, 2025 | 4.35 | 4.35 | 4.13 | 4.16 | 4.16 | 0.75% | 810 |
| Aug 19, 2025 | 4.28 | 4.28 | 4.13 | 4.13 | 4.13 | -2.52% | 470 |
| Aug 18, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Aug 15, 2025 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | 0.09% | 461 |
| Aug 14, 2025 | 4.33 | 4.34 | 4.24 | 4.24 | 4.24 | -0.19% | 522 |
| Aug 13, 2025 | 4.16 | 4.24 | 4.16 | 4.24 | 4.24 | 4.12% | 2,040 |
| Aug 12, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.17% | 4 |
| Aug 11, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.44% | 100 |
| Aug 8, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | 4.10 | - | 622 |
| Aug 7, 2025 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -2.38% | 229 |
| Aug 6, 2025 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | 2.69% | 514 |
| Aug 5, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Aug 4, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.02% | 200 |
| Aug 1, 2025 | 4.21 | 4.21 | 4.04 | 4.09 | 4.09 | -6.00% | 2,063 |
| Jul 31, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -2.36% | 240 |
| Jul 30, 2025 | 4.49 | 4.49 | 4.46 | 4.46 | 4.46 | 0.11% | 406 |
| Jul 29, 2025 | 4.45 | 4.45 | 4.37 | 4.45 | 4.45 | 1.07% | 260 |
| Jul 28, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.83% | 690 |
| Jul 25, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.52% | 130 |
| Jul 24, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | 290 |
| Jul 23, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.08% | 80 |
| Jul 22, 2025 | 4.10 | 4.25 | 4.10 | 4.25 | 4.25 | 0.81% | 288 |
| Jul 21, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.52% | 345 |