Skip to main content
Coty Inc. (EPA:COTY)
France flag France · Delayed Price · Currency is EUR
2.060
+0.020 (0.98%)
At close: Apr 28, 2026

Coty Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.022.022.022.02--0.98%-
Apr 27, 20262.042.042.042.042.04-0.97%39
Apr 24, 20262.022.082.022.062.066.74%8,181
Apr 23, 20261.931.931.931.931.93-3.02%3,841
Apr 22, 20261.962.021.961.991.99-1.49%1,575
Apr 21, 20262.002.041.962.022.02-0.98%681
Apr 20, 20261.982.041.982.042.04-0.97%1,914
Apr 17, 20262.022.062.022.062.067.29%5,671
Apr 16, 20261.991.991.921.921.92-1.03%1,503
Apr 15, 20261.952.001.941.941.94-1.02%7,556
Apr 14, 20261.951.961.951.961.961.55%520
Apr 13, 20261.841.931.841.931.938.43%2,518
Apr 10, 20261.781.781.781.781.78--
Apr 9, 20261.801.861.781.781.78-6.32%636
Apr 8, 20261.871.901.871.901.903.26%642
Apr 7, 20261.901.981.811.841.848.17%19,681
Apr 2, 20261.751.751.701.701.70-2.47%1,800
Apr 1, 20261.751.761.741.741.74-3.22%735
Mar 31, 20261.781.801.781.801.801.07%664
Mar 30, 20261.741.781.711.781.781.02%959
Mar 27, 20261.751.771.751.771.76-3.29%62
Mar 26, 20261.831.831.831.831.83--
Mar 25, 20261.831.831.831.831.83-1,500
Mar 24, 20261.861.861.811.831.83-2.30%672
Mar 23, 20261.871.871.871.871.87--
Mar 20, 20261.861.871.861.871.872.41%290
Mar 19, 20261.841.841.821.821.82-1.51%795
Mar 18, 20261.901.901.851.851.85-3.19%3,003
Mar 17, 20261.951.951.911.911.91-0.31%26,939
Mar 16, 20261.961.961.921.921.92-2.09%1,297
Mar 13, 20262.042.121.961.961.96-0.36%9,000
Mar 12, 20262.012.011.971.971.97-2.04%7,094
Mar 11, 20262.002.011.972.012.01-0.79%4,807
Mar 10, 20261.992.051.992.022.021.10%2,427
Mar 9, 20262.022.091.962.002.00-1.86%7,968
Mar 6, 20262.082.082.042.042.04-1.45%2,590
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