Coty Inc. (BVMF:COTY34)
Brazil
· Delayed Price · Currency is BRL 8.99
-0.17 (-1.86%)
At close: Dec 4, 2025
Coty Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -1.86% | 12 |
| Dec 3, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 2.23% | 1 |
| Dec 2, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 3.70% | 1 |
| Nov 28, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.80% | 4 |
| Nov 27, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.34% | 20 |
| Nov 26, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.24% | 5 |
| Nov 25, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.84% | 1 |
| Nov 24, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 2.00% | 1 |
| Nov 21, 2025 | 8.44 | 8.52 | 8.32 | 8.52 | 8.52 | -1.96% | 50 |
| Nov 19, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -1.14% | 1 |
| Nov 18, 2025 | 8.78 | 8.79 | 8.78 | 8.79 | 8.79 | -2.55% | 2,020 |
| Nov 17, 2025 | 9.21 | 9.21 | 9.00 | 9.02 | 9.02 | -2.06% | 1,031 |
| Nov 14, 2025 | 9.66 | 9.66 | 9.21 | 9.21 | 9.21 | -4.56% | 3,031 |
| Nov 13, 2025 | 10.11 | 10.11 | 9.65 | 9.65 | 9.65 | -2.62% | 31 |
| Nov 12, 2025 | 9.78 | 9.91 | 9.78 | 9.91 | 9.91 | 5.31% | 3,001 |
| Nov 11, 2025 | 9.38 | 9.59 | 9.38 | 9.41 | 9.41 | -9.87% | 3,282 |
| Nov 10, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 5.03% | 1 |
| Nov 7, 2025 | 10.03 | 10.03 | 9.94 | 9.94 | 9.94 | -0.60% | 2 |
| Nov 6, 2025 | 10.22 | 10.35 | 10.00 | 10.00 | 10.00 | - | 284 |
| Nov 5, 2025 | 10.28 | 10.28 | 10.00 | 10.00 | 10.00 | -1.38% | 3 |
| Nov 4, 2025 | 10.53 | 10.53 | 10.14 | 10.14 | 10.14 | -3.43% | 103 |
| Nov 3, 2025 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -1.32% | 11 |
| Oct 31, 2025 | 10.40 | 10.64 | 10.40 | 10.64 | 10.64 | -0.37% | 204 |
| Oct 30, 2025 | 10.81 | 10.81 | 10.48 | 10.68 | 10.68 | -1.39% | 221 |
| Oct 29, 2025 | 10.75 | 10.83 | 10.75 | 10.83 | 10.83 | 0.46% | 111 |
| Oct 28, 2025 | 11.37 | 11.37 | 10.73 | 10.78 | 10.78 | -1.73% | 611 |
| Oct 27, 2025 | 11.14 | 11.14 | 10.97 | 10.97 | 10.97 | -3.26% | 101 |
| Oct 23, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 1.16% | 10 |
| Oct 22, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -1.75% | 2 |
| Oct 16, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -3.06% | 10 |
| Oct 15, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.51% | 95 |
| Oct 14, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.77% | 2,000 |
| Oct 13, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.42% | 1 |
| Oct 10, 2025 | 11.91 | 11.91 | 11.79 | 11.79 | 11.79 | 0.43% | 445 |
| Oct 9, 2025 | 11.10 | 11.74 | 11.10 | 11.74 | 11.74 | 5.67% | 569 |
| Oct 8, 2025 | 10.94 | 11.11 | 10.94 | 11.11 | 11.11 | 1.55% | 198 |
| Oct 7, 2025 | 10.95 | 10.95 | 10.91 | 10.94 | 10.94 | 3.01% | 206 |
| Oct 6, 2025 | 10.77 | 10.77 | 10.62 | 10.62 | 10.62 | -1.48% | 2 |
| Oct 3, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 2.76% | 1 |
| Oct 2, 2025 | 10.54 | 10.54 | 10.49 | 10.49 | 10.49 | -0.47% | 97 |
| Oct 1, 2025 | 10.92 | 10.92 | 10.54 | 10.54 | 10.54 | -2.50% | 1,032 |
| Sep 30, 2025 | 10.91 | 10.91 | 10.74 | 10.81 | 10.81 | 1.50% | 336 |
| Sep 29, 2025 | 10.61 | 10.65 | 10.61 | 10.65 | 10.65 | 0.47% | 2 |
| Sep 26, 2025 | 10.67 | 10.67 | 10.53 | 10.60 | 10.60 | 0.57% | 215 |
| Sep 25, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.94% | 1 |
| Sep 24, 2025 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | -0.56% | 1,002 |
| Sep 23, 2025 | 11.08 | 11.08 | 10.70 | 10.70 | 10.70 | -1.29% | 258 |
| Sep 22, 2025 | 11.58 | 11.58 | 10.84 | 10.84 | 10.84 | -5.41% | 1,084 |
| Sep 17, 2025 | 11.79 | 11.79 | 11.46 | 11.46 | 11.46 | 3.99% | 216 |
| Sep 16, 2025 | 11.06 | 11.06 | 11.02 | 11.02 | 11.02 | -0.90% | 203 |
| Sep 15, 2025 | 11.03 | 11.19 | 11.03 | 11.12 | 11.12 | 1.00% | 1,921 |
| Sep 12, 2025 | 11.22 | 11.23 | 11.01 | 11.01 | 11.01 | -1.78% | 31 |
| Sep 11, 2025 | 11.18 | 11.21 | 11.18 | 11.21 | 11.21 | -5.08% | 751 |
| Sep 8, 2025 | 12.00 | 12.00 | 11.81 | 11.81 | 11.81 | -1.75% | 970 |
| Sep 5, 2025 | 11.90 | 12.02 | 11.90 | 12.02 | 12.02 | 2.04% | 549 |
| Sep 4, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | 50 |
| Sep 3, 2025 | 11.36 | 11.78 | 11.36 | 11.78 | 11.78 | 1.55% | 404 |
| Sep 2, 2025 | 11.88 | 11.88 | 11.43 | 11.60 | 11.60 | -10.70% | 2,914 |
| Sep 1, 2025 | 12.95 | 12.99 | 11.96 | 12.99 | 12.99 | 11.03% | 3 |
| Aug 29, 2025 | 11.68 | 11.70 | 11.67 | 11.70 | 11.70 | 3.63% | 495 |
| Aug 28, 2025 | 11.34 | 11.34 | 11.20 | 11.29 | 11.29 | -0.44% | 238 |
| Aug 27, 2025 | 10.54 | 11.34 | 10.54 | 11.34 | 11.34 | 12.50% | 5,353 |
| Aug 26, 2025 | 10.43 | 10.43 | 10.08 | 10.08 | 10.08 | -3.36% | 41 |
| Aug 25, 2025 | 10.88 | 10.88 | 10.32 | 10.43 | 10.43 | -1.60% | 3,005 |
| Aug 22, 2025 | 10.87 | 10.87 | 10.58 | 10.60 | 10.60 | 1.63% | 2,609 |
| Aug 21, 2025 | 10.50 | 10.77 | 10.36 | 10.43 | 10.43 | -22.16% | 8,687 |
| Aug 20, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | 1 |
| Aug 18, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | 1 |
| Aug 15, 2025 | 13.46 | 13.46 | 13.40 | 13.40 | 13.40 | 0.83% | 12 |
| Aug 14, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -3.13% | 1 |
| Aug 13, 2025 | 12.54 | 13.72 | 12.54 | 13.72 | 13.72 | 6.60% | 16 |
| Aug 11, 2025 | 12.86 | 12.87 | 12.84 | 12.87 | 12.87 | -1.98% | 123 |
| Aug 7, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -5.88% | 1 |
| Aug 4, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.01% | 6 |
| Jul 31, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -1.57% | 1 |
| Jul 29, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.78% | 5 |
| Jul 28, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 2.46% | 11 |
| Jul 22, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.36% | 10 |
| Jul 17, 2025 | 13.88 | 13.88 | 13.75 | 13.75 | 13.75 | -3.51% | 2 |
| Jul 11, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.21% | 5 |
| Jul 10, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 4.85% | 5 |
| Jul 8, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.37% | 1 |
| Jul 1, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 7.72% | 3 |
| Jun 30, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - | 2 |
| Jun 27, 2025 | 12.72 | 12.72 | 12.69 | 12.69 | 12.69 | -1.25% | 200 |
| Jun 26, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -1.15% | 5 |
| Jun 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 10 |
| Jun 24, 2025 | 13.43 | 13.43 | 13.10 | 13.10 | 13.10 | -0.38% | 303 |
| Jun 23, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -4.57% | 4 |
| Jun 16, 2025 | 13.38 | 14.50 | 13.38 | 13.78 | 13.78 | 0.29% | 21 |
| Jun 13, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -1.01% | 1 |
| Jun 12, 2025 | 13.99 | 13.99 | 13.88 | 13.88 | 13.88 | -0.79% | 3 |