Coty Inc. (EPA:COTY)
France
· Delayed Price · Currency is EUR 2.928
+0.043 (1.51%)
Last updated: Dec 5, 2025, 9:35 AM CET
Coty Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.93 | 3.14 | 2.93 | 2.97 | 2.97 | 3.02% | 1,531 |
| Dec 4, 2025 | 2.91 | 2.91 | 2.89 | 2.89 | 2.88 | -1.74% | 1,198 |
| Dec 3, 2025 | 2.87 | 2.99 | 2.87 | 2.94 | 2.94 | 2.80% | 1,260 |
| Dec 2, 2025 | 2.89 | 2.89 | 2.85 | 2.86 | 2.86 | -1.59% | 183 |
| Dec 1, 2025 | 2.85 | 2.90 | 2.81 | 2.90 | 2.90 | 1.01% | 6,194 |
| Nov 28, 2025 | 2.87 | 2.92 | 2.87 | 2.87 | 2.87 | 1.06% | 4,541 |
| Nov 27, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Nov 26, 2025 | 2.81 | 2.84 | 2.81 | 2.84 | 2.84 | 0.74% | 591 |
| Nov 25, 2025 | 2.76 | 2.82 | 2.75 | 2.82 | 2.82 | 1.44% | 1,071 |
| Nov 24, 2025 | 2.77 | 2.78 | 2.73 | 2.78 | 2.78 | 0.94% | 84 |
| Nov 21, 2025 | 2.70 | 2.77 | 2.70 | 2.76 | 2.76 | -1.15% | 1,061 |
| Nov 20, 2025 | 2.82 | 2.85 | 2.79 | 2.79 | 2.79 | 5.93% | 1,845 |
| Nov 19, 2025 | 2.86 | 2.97 | 2.63 | 2.63 | 2.63 | -8.61% | 5,672 |
| Nov 18, 2025 | 2.88 | 2.89 | 2.86 | 2.88 | 2.88 | -2.80% | 702 |
| Nov 17, 2025 | 3.04 | 3.04 | 2.96 | 2.96 | 2.96 | -2.85% | 2,899 |
| Nov 14, 2025 | 3.13 | 3.13 | 3.03 | 3.05 | 3.05 | -4.69% | 2,103 |
| Nov 13, 2025 | 3.28 | 3.29 | 3.20 | 3.20 | 3.20 | 1.14% | 2,488 |
| Nov 12, 2025 | 3.09 | 3.20 | 3.09 | 3.16 | 3.16 | 2.43% | 757 |
| Nov 11, 2025 | 3.20 | 3.20 | 3.03 | 3.09 | 3.09 | -2.83% | 4,741 |
| Nov 10, 2025 | 3.29 | 3.29 | 3.18 | 3.18 | 3.18 | -1.46% | 1,237 |
| Nov 7, 2025 | 3.25 | 3.25 | 3.22 | 3.23 | 3.23 | -3.41% | 2,917 |
| Nov 6, 2025 | 3.37 | 3.50 | 3.24 | 3.34 | 3.34 | 2.14% | 2,248 |
| Nov 5, 2025 | 3.34 | 3.34 | 3.27 | 3.27 | 3.27 | -2.97% | 619 |
| Nov 4, 2025 | 3.32 | 3.37 | 3.32 | 3.37 | 3.37 | -1.14% | 626 |
| Nov 3, 2025 | 3.42 | 3.49 | 3.41 | 3.41 | 3.41 | -0.03% | 14,661 |
| Oct 31, 2025 | 3.35 | 3.41 | 3.35 | 3.41 | 3.41 | -0.38% | 265 |
| Oct 30, 2025 | 3.35 | 3.42 | 3.33 | 3.42 | 3.42 | -0.70% | 820 |
| Oct 29, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.43% | 48 |
| Oct 28, 2025 | 3.52 | 3.52 | 3.46 | 3.46 | 3.46 | -2.09% | 112 |
| Oct 27, 2025 | 3.57 | 3.57 | 3.54 | 3.54 | 3.54 | -0.11% | 1,210 |
| Oct 24, 2025 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -2.29% | 25 |
| Oct 23, 2025 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | - | 116 |
| Oct 22, 2025 | 3.58 | 3.62 | 3.54 | 3.62 | 3.62 | 0.25% | 313 |
| Oct 21, 2025 | 3.50 | 3.61 | 3.40 | 3.61 | 3.61 | 0.67% | 1,543 |
| Oct 20, 2025 | 3.72 | 3.72 | 3.59 | 3.59 | 3.59 | -0.25% | 3,339 |
| Oct 17, 2025 | 3.53 | 3.60 | 3.50 | 3.60 | 3.60 | -1.13% | 1,485 |
| Oct 16, 2025 | 3.66 | 3.70 | 3.57 | 3.64 | 3.64 | -1.91% | 2,534 |
| Oct 15, 2025 | 3.74 | 3.90 | 3.71 | 3.71 | 3.71 | 1.39% | 836 |
| Oct 14, 2025 | 3.82 | 3.82 | 3.66 | 3.66 | 3.66 | -1.61% | 2,773 |
| Oct 13, 2025 | 3.65 | 3.74 | 3.65 | 3.72 | 3.72 | 8.42% | 5,193 |
| Oct 10, 2025 | 3.84 | 3.86 | 3.43 | 3.43 | 3.43 | -7.89% | 5,378 |
| Oct 9, 2025 | 3.69 | 3.73 | 3.65 | 3.73 | 3.73 | 4.34% | 4,401 |
| Oct 8, 2025 | 3.77 | 3.77 | 3.54 | 3.57 | 3.57 | 2.65% | 13,458 |
| Oct 7, 2025 | 3.46 | 3.53 | 3.41 | 3.48 | 3.48 | 1.37% | 3,588 |
| Oct 6, 2025 | 3.40 | 3.44 | 3.39 | 3.43 | 3.43 | 0.88% | 1,839 |
| Oct 3, 2025 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 4.01% | 2,884 |
| Oct 2, 2025 | 3.38 | 3.41 | 3.27 | 3.27 | 3.27 | -3.23% | 1,873 |
| Oct 1, 2025 | 3.43 | 3.43 | 3.38 | 3.38 | 3.38 | -2.17% | 760 |
| Sep 30, 2025 | 3.27 | 3.53 | 3.27 | 3.45 | 3.45 | 0.99% | 3,378 |
| Sep 29, 2025 | 3.44 | 3.44 | 3.40 | 3.42 | 3.42 | 3.32% | 447 |
| 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 | 3.56 | 1.71% | 217 |
| Sep 12, 2025 | 3.50 | 3.53 | 3.50 | 3.51 | 3.50 | 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 | 3.72 | 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 | 4.07 | -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 |