Coty Inc. (FRA:CO3A)
Germany
· Delayed Price · Currency is EUR 2.800
-0.033 (-1.16%)
At close: Dec 5, 2025
Coty Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.80 | 2.91 | 2.80 | 2.91 | 2.91 | 2.86% | 100 |
| Dec 4, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -1.97% | - |
| Dec 3, 2025 | 2.78 | 2.99 | 2.78 | 2.89 | 2.89 | 2.05% | 900 |
| Dec 2, 2025 | 2.76 | 2.83 | 2.76 | 2.83 | 2.83 | 0.46% | - |
| Dec 1, 2025 | 2.73 | 2.82 | 2.73 | 2.82 | 2.82 | -0.04% | - |
| Nov 28, 2025 | 2.79 | 2.82 | 2.79 | 2.82 | 2.82 | -0.28% | - |
| Nov 27, 2025 | 2.73 | 2.83 | 2.73 | 2.83 | 2.83 | 1.14% | 2,000 |
| Nov 26, 2025 | 2.68 | 2.88 | 2.68 | 2.80 | 2.80 | 1.90% | 4,250 |
| Nov 25, 2025 | 2.70 | 2.86 | 2.70 | 2.74 | 2.74 | 2.77% | 4,910 |
| Nov 24, 2025 | 2.63 | 2.67 | 2.63 | 2.67 | 2.67 | -0.30% | 173 |
| Nov 21, 2025 | 2.62 | 2.68 | 2.62 | 2.68 | 2.68 | 0.15% | - |
| Nov 20, 2025 | 2.72 | 2.72 | 2.67 | 2.67 | 2.67 | -3.47% | - |
| Nov 19, 2025 | 2.77 | 2.88 | 2.77 | 2.77 | 2.77 | -1.07% | 1,750 |
| Nov 18, 2025 | 2.91 | 2.91 | 2.80 | 2.80 | 2.80 | -6.64% | 1,620 |
| Nov 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.43% | 300 |
| Nov 14, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -2.43% | - |
| Nov 13, 2025 | 3.13 | 3.37 | 3.09 | 3.09 | 3.09 | -3.89% | 10,600 |
| Nov 12, 2025 | 2.96 | 3.21 | 2.96 | 3.21 | 3.21 | 6.53% | - |
| Nov 11, 2025 | 2.97 | 3.02 | 2.97 | 3.02 | 3.01 | -0.17% | - |
| Nov 10, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | -6.01% | - |
| Nov 7, 2025 | 3.12 | 3.25 | 3.12 | 3.21 | 3.21 | 1.81% | 500 |
| Nov 6, 2025 | 3.24 | 3.24 | 3.16 | 3.16 | 3.16 | -8.63% | - |
| Nov 5, 2025 | 3.24 | 3.45 | 3.24 | 3.45 | 3.45 | 4.98% | 720 |
| Nov 4, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.11% | - |
| Nov 3, 2025 | 3.32 | 3.33 | 3.32 | 3.33 | 3.33 | -1.45% | - |
| Oct 31, 2025 | 3.30 | 3.38 | 3.30 | 3.38 | 3.38 | 1.14% | - |
| Oct 30, 2025 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | -0.51% | 20 |
| Oct 29, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | -1.09% | - |
| Oct 28, 2025 | 3.40 | 3.40 | 3.39 | 3.39 | 3.39 | -2.05% | 800 |
| Oct 27, 2025 | 3.46 | 3.49 | 3.46 | 3.46 | 3.46 | -1.11% | 300 |
| Oct 24, 2025 | 3.43 | 3.50 | 3.43 | 3.50 | 3.50 | 0.40% | - |
| Oct 23, 2025 | 3.46 | 3.49 | 3.46 | 3.49 | 3.49 | -1.08% | - |
| Oct 22, 2025 | 3.45 | 3.70 | 3.45 | 3.53 | 3.53 | 0.71% | 1,500 |
| Oct 21, 2025 | 3.43 | 3.67 | 3.43 | 3.50 | 3.50 | 0.09% | 2,100 |
| Oct 20, 2025 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | -4.03% | - |
| Oct 17, 2025 | 3.40 | 3.66 | 3.40 | 3.65 | 3.64 | 4.14% | 10 |
| Oct 16, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -2.59% | - |
| Oct 15, 2025 | 3.59 | 3.59 | 3.48 | 3.59 | 3.59 | -1.70% | 1,816 |
| Oct 14, 2025 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | -0.57% | - |
| Oct 13, 2025 | 3.52 | 3.68 | 3.52 | 3.68 | 3.68 | 3.32% | - |
| Oct 10, 2025 | 3.71 | 3.96 | 3.56 | 3.56 | 3.56 | -6.15% | 150 |
| Oct 9, 2025 | 3.56 | 3.79 | 3.56 | 3.79 | 3.79 | 3.64% | 670 |
| Oct 8, 2025 | 3.38 | 3.66 | 3.38 | 3.66 | 3.66 | 6.74% | - |
| Oct 7, 2025 | 3.32 | 3.43 | 3.32 | 3.43 | 3.43 | 1.33% | - |
| Oct 6, 2025 | 3.30 | 3.43 | 3.30 | 3.38 | 3.38 | 0.21% | 750 |
| Oct 3, 2025 | 3.30 | 3.38 | 3.30 | 3.38 | 3.37 | 1.63% | - |
| Oct 2, 2025 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | -0.39% | - |
| Oct 1, 2025 | 3.30 | 3.33 | 3.30 | 3.33 | 3.33 | -1.48% | - |
| Sep 30, 2025 | 3.44 | 3.44 | 3.38 | 3.38 | 3.38 | 0.18% | - |
| Sep 29, 2025 | 3.29 | 3.38 | 3.29 | 3.38 | 3.38 | 0.78% | - |
| Sep 26, 2025 | 3.25 | 3.35 | 3.25 | 3.35 | 3.35 | 0.90% | 1 |
| Sep 25, 2025 | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | 1.25% | - |
| Sep 24, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.68% | - |
| Sep 23, 2025 | 3.31 | 3.34 | 3.31 | 3.34 | 3.34 | -1.13% | - |
| Sep 22, 2025 | 3.38 | 3.41 | 3.38 | 3.38 | 3.37 | -2.63% | 4,310 |
| Sep 19, 2025 | 3.52 | 3.52 | 3.47 | 3.47 | 3.47 | -3.21% | 1 |
| Sep 18, 2025 | 3.58 | 3.59 | 3.58 | 3.58 | 3.58 | 4.40% | 991 |
| Sep 17, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -1.75% | - |
| Sep 16, 2025 | 3.41 | 3.49 | 3.41 | 3.49 | 3.49 | -0.09% | - |
| Sep 15, 2025 | 3.62 | 3.62 | 3.49 | 3.49 | 3.49 | 0.26% | 4 |
| Sep 12, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.03% | - |
| Sep 11, 2025 | 3.35 | 3.49 | 3.35 | 3.49 | 3.49 | 0.09% | - |
| Sep 10, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.74% | - |
| Sep 9, 2025 | 3.54 | 3.70 | 3.54 | 3.58 | 3.58 | -0.69% | 20 |
| Sep 8, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.88% | - |
| Sep 5, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.03% | - |
| Sep 4, 2025 | 3.68 | 3.87 | 3.68 | 3.68 | 3.68 | 0.80% | 500 |
| Sep 3, 2025 | 3.58 | 3.65 | 3.58 | 3.65 | 3.65 | -0.19% | - |
| Sep 2, 2025 | 3.55 | 3.65 | 3.55 | 3.65 | 3.65 | 0.69% | - |
| Sep 1, 2025 | 3.54 | 3.63 | 3.54 | 3.63 | 3.63 | 1.03% | - |
| Aug 29, 2025 | 3.59 | 3.75 | 3.59 | 3.59 | 3.59 | -1.29% | 100 |
| Aug 28, 2025 | 3.48 | 3.70 | 3.48 | 3.64 | 3.64 | 2.19% | 2,000 |
| Aug 27, 2025 | 3.16 | 3.56 | 3.16 | 3.56 | 3.56 | 14.46% | - |
| Aug 26, 2025 | 3.23 | 3.41 | 3.11 | 3.11 | 3.11 | -4.28% | 950 |
| Aug 25, 2025 | 3.24 | 3.25 | 3.24 | 3.25 | 3.25 | -1.13% | - |
| Aug 22, 2025 | 3.18 | 3.52 | 3.18 | 3.29 | 3.29 | 1.64% | 4,854 |
| Aug 21, 2025 | 3.52 | 3.52 | 3.23 | 3.23 | 3.23 | -21.33% | 2,950 |
| Aug 20, 2025 | 4.07 | 4.11 | 4.07 | 4.11 | 4.11 | -1.13% | - |
| Aug 19, 2025 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | -0.83% | - |
| Aug 18, 2025 | 4.08 | 4.19 | 4.08 | 4.19 | 4.19 | 0.70% | - |
| Aug 15, 2025 | 4.18 | 4.20 | 4.16 | 4.16 | 4.16 | -2.07% | 1,079 |
| Aug 14, 2025 | 4.21 | 4.25 | 4.19 | 4.25 | 4.25 | -0.35% | 500 |
| Aug 13, 2025 | 4.03 | 4.27 | 4.03 | 4.27 | 4.27 | 4.58% | - |
| Aug 12, 2025 | 3.94 | 4.19 | 3.94 | 4.08 | 4.08 | 1.54% | 500 |
| Aug 11, 2025 | 3.94 | 4.02 | 3.94 | 4.02 | 4.02 | 0.10% | - |
| Aug 8, 2025 | 4.00 | 4.01 | 4.00 | 4.01 | 4.01 | -1.57% | - |
| Aug 7, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.02% | - |
| Aug 6, 2025 | 4.01 | 4.16 | 4.01 | 4.16 | 4.16 | 1.98% | - |
| Aug 5, 2025 | 4.00 | 4.18 | 4.00 | 4.08 | 4.08 | 0.59% | 250 |
| Aug 4, 2025 | 3.98 | 4.06 | 3.98 | 4.06 | 4.06 | -1.48% | - |
| Aug 1, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.81% | - |
| Jul 31, 2025 | 4.27 | 4.27 | 4.19 | 4.19 | 4.19 | -2.08% | - |
| Jul 30, 2025 | 4.27 | 4.44 | 4.26 | 4.28 | 4.28 | -1.47% | 670 |
| Jul 29, 2025 | 4.31 | 4.35 | 4.30 | 4.35 | 4.35 | -0.48% | 22,500 |
| Jul 28, 2025 | 4.25 | 4.37 | 4.25 | 4.37 | 4.37 | 1.75% | - |
| Jul 25, 2025 | 4.10 | 4.29 | 4.10 | 4.29 | 4.29 | 6.03% | - |
| Jul 24, 2025 | 4.19 | 4.21 | 4.05 | 4.05 | 4.05 | -4.89% | 10,500 |
| Jul 23, 2025 | 4.17 | 4.26 | 4.17 | 4.26 | 4.26 | 0.61% | - |
| Jul 22, 2025 | 3.97 | 4.23 | 3.94 | 4.23 | 4.23 | 4.78% | - |
| Jul 21, 2025 | 4.10 | 4.11 | 4.04 | 4.04 | 4.04 | -2.35% | - |