Skip to main content
Coty Inc. (EPA:COTY)
France flag France · Delayed Price · Currency is EUR
2.080
+0.010 (0.48%)
Last updated: Mar 6, 2026, 11:15 AM CET

Coty Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.072.072.072.072.070.15%70
Mar 4, 20262.072.072.072.072.07--
Mar 3, 20262.102.102.052.072.07-0.91%346
Mar 2, 20262.112.112.092.092.09-4.22%2,010
Feb 27, 20262.182.182.182.182.18-3.67%11
Feb 26, 20262.262.262.262.262.260.09%55
Feb 25, 20262.282.282.262.262.260.22%453
Feb 24, 20262.182.252.182.252.252.18%684
Feb 23, 20262.272.272.212.212.21-1.03%472
Feb 20, 20262.252.282.202.232.230.63%1,406
Feb 19, 20262.212.242.192.222.220.68%2,214
Feb 18, 20262.162.202.162.202.202.71%642
Feb 17, 20262.122.152.122.142.14-0.23%2,070
Feb 16, 20262.152.152.152.152.15--
Feb 13, 20262.252.252.152.152.151.66%600
Feb 12, 20262.142.342.112.112.11-1.31%2,612
Feb 11, 20262.142.142.142.142.14-4.38%925
Feb 10, 20262.182.242.112.242.244.58%11,012
Feb 9, 20262.402.402.092.142.14-1.74%8,903
Feb 6, 20262.482.602.162.182.18-21.09%15,263
Feb 5, 20262.902.902.752.762.76-4.86%876
Feb 4, 20262.702.902.642.902.907.44%845
Feb 3, 20262.762.762.702.702.70-1.14%1,025
Feb 2, 20262.652.732.652.732.733.49%10,802
Jan 30, 20262.602.672.602.642.642.76%323
Jan 29, 20262.622.632.552.572.57-1.98%13,385
Jan 28, 20262.662.662.612.622.62-0.49%229
Jan 27, 20262.722.722.632.632.63-4.18%1,908
Jan 26, 20262.842.852.752.752.75-2.90%2,118
Jan 23, 20262.822.862.802.832.83-0.28%1,050
Jan 22, 20262.802.872.792.842.842.42%3,099
Jan 21, 20262.692.802.692.772.776.74%4,432
Jan 20, 20262.592.652.502.602.60-3.13%4,817
Jan 19, 20262.892.892.652.682.68-0.85%705
Jan 16, 20262.732.752.702.702.70-2.42%200
Jan 15, 20262.772.772.712.772.770.07%2,076
Jan 14, 20262.762.792.722.772.770.29%1,231
Jan 13, 20262.752.812.752.762.761.88%1,496
Jan 12, 20262.742.742.612.712.710.59%3,375
Jan 9, 20262.692.692.692.692.690.94%4
Jan 8, 20262.662.672.662.672.671.10%8
Jan 7, 20262.722.732.642.642.64-3.97%1,488
Jan 6, 20262.702.752.702.752.750.15%59
Jan 5, 20262.672.742.612.742.742.89%6,761
Jan 2, 20262.702.702.612.672.67-0.49%2,483
Dec 31, 20252.662.682.612.682.680.60%2,210
Dec 30, 20252.592.672.592.662.662.30%2,683
Dec 29, 20252.642.642.592.602.602.44%8,372
Dec 24, 20252.542.542.542.542.54--
Dec 23, 20252.752.752.512.542.54-12.34%11,129
Dec 22, 20252.652.902.652.902.902.95%2,965
Dec 19, 20252.842.962.822.822.82-0.39%31,105
Dec 18, 20252.802.862.802.832.83-1.26%1,046
Dec 17, 20252.792.862.792.862.86-1.24%1,828
Dec 16, 20252.792.962.792.902.906.19%5,180
Dec 15, 20252.752.852.712.732.73-2.74%5,956
Dec 12, 20252.832.852.802.812.810.29%3,888
Dec 11, 20252.892.902.802.802.80-3.15%2,481
Dec 10, 20252.822.892.822.892.890.73%837
Dec 9, 20252.872.872.872.872.87-2.88%140
Dec 8, 20252.983.002.962.962.95-0.57%1,164
Dec 5, 20252.933.142.932.972.973.02%1,531
Dec 4, 20252.912.912.892.892.88-1.74%1,198
Dec 3, 20252.872.992.872.942.942.80%1,260
Dec 2, 20252.892.892.852.862.86-1.59%183
Dec 1, 20252.852.902.812.902.901.01%6,194
Nov 28, 20252.872.922.872.872.871.06%4,541
Nov 27, 20252.842.842.842.842.84--
Nov 26, 20252.812.842.812.842.840.74%591
Nov 25, 20252.762.822.752.822.821.44%1,071
Nov 24, 20252.772.782.732.782.780.94%84
Nov 21, 20252.702.772.702.762.76-1.15%1,061
Nov 20, 20252.822.852.792.792.795.93%1,845
Nov 19, 20252.862.972.632.632.63-8.61%5,672
Nov 18, 20252.882.892.862.882.88-2.80%702
Nov 17, 20253.043.042.962.962.96-2.85%2,899
Nov 14, 20253.133.133.033.053.05-4.69%2,103
Nov 13, 20253.283.293.203.203.201.14%2,488
Nov 12, 20253.093.203.093.163.162.43%757
Nov 11, 20253.203.203.033.093.09-2.83%4,741
Nov 10, 20253.293.293.183.183.18-1.46%1,237
Nov 7, 20253.253.253.223.233.23-3.41%2,917
Nov 6, 20253.373.503.243.343.342.14%2,248
Nov 5, 20253.343.343.273.273.27-2.97%619
Nov 4, 20253.323.373.323.373.37-1.14%626
Nov 3, 20253.423.493.413.413.41-0.03%14,661
Oct 31, 20253.353.413.353.413.41-0.38%265
Oct 30, 20253.353.423.333.423.42-0.70%820
Oct 29, 20253.453.453.453.453.45-0.43%48
Oct 28, 20253.523.523.463.463.46-2.09%112
Oct 27, 20253.573.573.543.543.54-0.11%1,210
Oct 24, 20253.603.603.543.543.54-2.29%25
Oct 23, 20253.583.623.583.623.62-116
Oct 22, 20253.583.623.543.623.620.25%313
Oct 21, 20253.503.613.403.613.610.67%1,543
Oct 20, 20253.723.723.593.593.59-0.25%3,339
Oct 17, 20253.533.603.503.603.60-1.13%1,485
Oct 16, 20253.663.703.573.643.64-1.91%2,534
Oct 15, 20253.743.903.713.713.711.39%836
Oct 14, 20253.823.823.663.663.66-1.61%2,773