Coty Inc (NY: COTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	11.17	11.25	10.91	10.97	6,228,580	-0.17(-1.53%)
Sep 28, 2023	11.00	11.15	10.90	11.14	23,279,236	+0.12(+1.09%)
Sep 27, 2023	11.58	11.61	10.87	11.02	9,170,617	-0.56(-4.84%)
Sep 26, 2023	11.49	11.75	11.33	11.58	7,162,388	-0.21(-1.78%)
Sep 25, 2023	11.78	11.79	11.63	11.79	3,230,541	-0.08(-0.67%)
Sep 22, 2023	12.38	12.53	11.85	11.87	4,302,778	-0.40(-3.26%)
Sep 21, 2023	11.90	12.28	11.79	12.27	5,335,640	+0.29(+2.42%)
Sep 20, 2023	12.13	12.40	11.98	11.98	4,895,954	+0.51(+4.45%)
Sep 19, 2023	11.45	11.65	11.22	11.47	3,999,174	-0.12(-1.04%)
Sep 18, 2023	11.26	11.87	11.13	11.59	4,611,661	-0.32(-2.69%)
Sep 15, 2023	11.58	11.94	11.55	11.91	9,805,686	+0.43(+3.75%)
Sep 14, 2023	11.34	11.49	11.29	11.48	3,016,378	+0.21(+1.86%)
Sep 13, 2023	11.39	11.53	11.25	11.27	3,336,014	-0.14(-1.23%)
Sep 12, 2023	11.60	11.66	11.38	11.41	3,011,700	-0.22(-1.89%)
Sep 11, 2023	11.50	11.73	11.41	11.63	3,756,019	+0.32(+2.83%)
Sep 08, 2023	11.35	11.36	11.20	11.31	5,455,724	-0.05(-0.44%)
Sep 07, 2023	11.08	11.38	11.06	11.36	3,335,828	+0.20(+1.79%)
Sep 06, 2023	11.15	11.23	11.07	11.16	2,478,433	+0.00(+0.00%)
Sep 05, 2023	11.46	11.50	11.06	11.16	4,078,506	-0.41(-3.54%)
Sep 01, 2023	11.68	11.78	11.55	11.57	2,583,827	+0.01(+0.09%)
Aug 31, 2023	11.65	11.69	11.52	11.56	2,569,225	+0.01(+0.09%)
Aug 30, 2023	11.51	11.64	11.46	11.55	2,808,325	-0.01(-0.09%)
Aug 29, 2023	11.25	11.62	11.22	11.56	2,603,983	+0.30(+2.66%)
Aug 28, 2023	11.11	11.32	11.10	11.26	3,792,860	+0.24(+2.18%)
Aug 25, 2023	11.03	11.14	11.01	11.02	3,761,168	-0.02(-0.18%)
Aug 24, 2023	11.21	11.34	11.00	11.04	3,262,070	-0.21(-1.87%)
Aug 23, 2023	10.72	11.34	10.56	11.25	6,336,192	+0.53(+4.94%)
Aug 22, 2023	10.87	10.97	10.45	10.72	8,051,716	-0.25(-2.28%)
Aug 21, 2023	11.40	11.40	10.88	10.97	9,162,641	-0.31(-2.75%)
Aug 18, 2023	10.97	11.48	10.93	11.28	5,735,477	+0.13(+1.17%)
Aug 17, 2023	11.54	11.54	11.13	11.15	2,985,524	-0.30(-2.62%)
Aug 16, 2023	11.60	11.67	11.44	11.45	2,299,641	-0.21(-1.80%)
Aug 15, 2023	11.79	11.80	11.57	11.66	2,262,956	-0.21(-1.77%)
Aug 14, 2023	11.71	11.90	11.62	11.87	3,856,465	+0.15(+1.28%)
Aug 11, 2023	11.72	11.83	11.64	11.72	1,918,665	-0.10(-0.85%)
Aug 10, 2023	11.85	12.13	11.77	11.82	2,397,518	+0.12(+1.03%)
Aug 09, 2023	11.98	12.03	11.66	11.70	3,355,330	-0.25(-2.09%)
Aug 08, 2023	12.09	12.09	11.90	11.95	2,819,418	-0.25(-2.05%)
Aug 07, 2023	12.19	12.36	12.06	12.20	2,255,727	+0.13(+1.08%)
Aug 04, 2023	12.16	12.21	12.01	12.07	3,943,360	-0.01(-0.08%)
Aug 03, 2023	12.04	12.18	11.93	12.08	2,284,856	-0.04(-0.33%)
Aug 02, 2023	11.61	12.16	11.60	12.12	3,381,381	+0.41(+3.50%)
Aug 01, 2023	11.91	11.97	11.68	11.71	3,188,085	-0.33(-2.74%)
Jul 31, 2023	12.00	12.12	11.94	12.04	2,489,965	+0.06(+0.50%)
Jul 28, 2023	11.76	12.02	11.76	11.98	2,740,256	+0.37(+3.19%)
Jul 27, 2023	12.05	12.13	11.55	11.61	6,189,857	-0.80(-6.45%)
Jul 26, 2023	12.60	12.60	12.35	12.41	3,608,357	-0.14(-1.12%)
Jul 25, 2023	12.18	12.57	12.14	12.55	5,160,185	+0.42(+3.46%)
Jul 24, 2023	12.06	12.21	11.98	12.13	3,843,392	+0.08(+0.66%)
Jul 21, 2023	12.10	12.25	12.03	12.05	4,483,344	+0.10(+0.84%)
Jul 20, 2023	12.28	12.28	11.85	11.95	3,877,457	-0.38(-3.08%)
Jul 19, 2023	12.44	12.48	12.21	12.33	3,521,177	-0.14(-1.12%)
Jul 18, 2023	12.34	12.52	12.25	12.47	2,554,114	+0.10(+0.81%)
Jul 17, 2023	12.15	12.51	12.12	12.37	2,843,871	+0.15(+1.23%)
Jul 14, 2023	12.30	12.30	12.09	12.22	3,458,406	-0.14(-1.13%)
Jul 13, 2023	12.59	12.62	12.13	12.36	6,476,702	-0.20(-1.59%)
Jul 12, 2023	13.31	13.46	12.55	12.56	7,096,220	-0.45(-3.46%)
Jul 11, 2023	13.21	13.30	12.85	13.01	4,936,457	-0.09(-0.69%)
Jul 10, 2023	12.42	13.17	12.41	13.10	9,005,180	+0.65(+5.22%)
Jul 07, 2023	12.38	12.59	12.37	12.45	4,961,699	+0.23(+1.88%)
Jul 06, 2023	12.38	12.53	11.84	12.22	7,730,467	-0.30(-2.40%)
Jul 05, 2023	12.38	12.59	12.22	12.52	8,925,352	+0.10(+0.81%)
Jul 03, 2023	12.32	12.59	12.29	12.42	2,557,802	+0.13(+1.06%)
Jun 30, 2023	12.38	12.40	12.25	12.29	2,132,761	+0.03(+0.24%)
Jun 29, 2023	12.20	12.44	12.16	12.26	2,995,460	+0.05(+0.41%)
Jun 28, 2023	12.36	12.36	12.12	12.21	3,909,018	-0.23(-1.85%)
Jun 27, 2023	12.26	12.50	12.20	12.44	3,226,563	+0.19(+1.55%)
Jun 26, 2023	12.20	12.36	12.20	12.25	3,326,661	+0.03(+0.25%)
Jun 23, 2023	12.25	12.37	12.18	12.22	3,412,911	-0.16(-1.29%)
Jun 22, 2023	12.49	12.50	12.24	12.38	3,846,847	-0.10(-0.80%)
Jun 21, 2023	12.19	12.55	12.15	12.48	4,207,384	+0.27(+2.21%)
Jun 20, 2023	12.29	12.35	12.12	12.21	4,861,309	-0.23(-1.85%)
Jun 16, 2023	12.50	12.54	12.23	12.44	6,694,640	-0.01(-0.08%)
Jun 15, 2023	12.03	12.46		12.45	6,479,810	+0.34(+2.81%)
May 08, 2023	12.16	12.25	11.96	12.11	6,820,525	+0.01(+0.08%)
May 05, 2023	11.77	12.16	11.77	12.10	5,120,395	+0.43(+3.68%)
May 04, 2023	11.94	11.94	11.61	11.67	4,245,419	-0.26(-2.18%)
May 03, 2023	11.02	12.08	10.76	11.93	11,658,264	+0.12(+1.02%)
May 02, 2023	11.74	11.83	11.52	11.81	6,527,204	+0.00(+0.00%)
May 01, 2023	11.88	12.11	11.78	11.81	3,697,903	-0.06(-0.51%)
Apr 28, 2023	11.62	11.88	11.62	11.87	3,514,235	+0.13(+1.11%)
Apr 27, 2023	11.75	11.79	11.62	11.74	4,772,380	+0.08(+0.69%)
Apr 26, 2023	11.81	11.90	11.62	11.66	3,625,108	-0.24(-2.02%)
Apr 25, 2023	12.02	12.13	11.87	11.90	5,892,048	-0.14(-1.16%)
Apr 24, 2023	12.31	12.36	11.99	12.04	4,972,536	-0.26(-2.11%)
Apr 21, 2023	12.54	12.62	12.25	12.30	5,440,408	-0.23(-1.84%)
Apr 20, 2023	12.36	12.64	12.30	12.53	4,314,944	+0.11(+0.89%)
Apr 19, 2023	12.45	12.56	12.37	12.42	4,157,446	-0.11(-0.88%)
Apr 18, 2023	12.37	12.56	12.29	12.53	6,499,223	+0.34(+2.79%)
Apr 17, 2023	12.22	12.35	12.18	12.19	3,888,412	-0.07(-0.57%)
Apr 14, 2023	12.12	12.38	12.12	12.26	4,288,269	+0.08(+0.66%)
Apr 13, 2023	12.18	12.34	12.15	12.18	4,022,448	+0.09(+0.74%)
Apr 12, 2023	11.98	12.16	11.86	12.09	4,960,253	+0.25(+2.11%)
Apr 11, 2023	11.83	11.89	11.78	11.84	2,992,851	+0.07(+0.59%)
Apr 10, 2023	11.63	11.78	11.57	11.77	3,206,651	+0.13(+1.12%)
Apr 06, 2023	11.67	11.72	11.54	11.64	6,087,616	-0.05(-0.43%)
Apr 05, 2023	11.95	11.95	11.60	11.69	6,012,031	-0.28(-2.34%)
Apr 04, 2023	12.13	12.21	11.92	11.97	3,750,000	-0.15(-1.24%)
Apr 03, 2023	12.00	12.15	11.96	12.12	3,965,397	+0.06(+0.50%)
Mar 31, 2023	12.00	12.16	11.97	12.06	3,772,815	+0.11(+0.92%)
Mar 30, 2023	11.94	12.05	11.91	11.95	3,273,277	+0.06(+0.50%)
Mar 29, 2023	11.93	11.93	11.81	11.89	2,652,567	+0.11(+0.93%)
Mar 28, 2023	11.72	11.83	11.69	11.78	3,904,498	+0.07(+0.60%)
Mar 27, 2023	11.66	11.81	11.57	11.71	4,936,194	+0.11(+0.95%)
Mar 24, 2023	11.37	11.61	11.33	11.60	3,865,919	+0.16(+1.40%)
Mar 23, 2023	11.48	11.74	11.29	11.44	6,124,861	+0.22(+1.96%)
Mar 22, 2023	11.30	11.48	11.21	11.22	6,078,199	-0.07(-0.62%)
Mar 21, 2023	11.25	11.34	11.19	11.29	4,654,189	+0.22(+1.99%)
Mar 20, 2023	11.06	11.08	10.86	11.07	5,697,067	+0.20(+1.84%)
Mar 17, 2023	10.90	11.04	10.85	10.87	8,071,513	-0.13(-1.18%)
Mar 16, 2023	10.67	11.06	10.65	11.00	5,693,192	+0.22(+2.04%)
Mar 15, 2023	10.61	10.85	10.56	10.78	8,192,604	-0.20(-1.82%)
Mar 14, 2023	10.98	11.07	10.88	10.98	6,940,945	+0.27(+2.52%)
Mar 13, 2023	10.57	10.86	10.47	10.71	11,136,262	-0.01(-0.09%)
Mar 10, 2023	10.99	10.99	10.60	10.72	7,340,894	-0.30(-2.72%)
Mar 09, 2023	11.33	11.38	11.00	11.02	4,707,796	-0.30(-2.65%)
Mar 08, 2023	11.32	11.50	11.28	11.32	4,262,183	-0.03(-0.26%)
Mar 07, 2023	11.47	11.62	11.21	11.35	5,786,675	-0.18(-1.56%)
Mar 06, 2023	11.53	11.65	11.47	11.53	4,647,083	-0.05(-0.43%)
Mar 03, 2023	11.57	11.63	11.50	11.58	3,280,161	+0.07(+0.61%)
Mar 02, 2023	11.17	11.55	11.14	11.51	5,215,281	+0.20(+1.77%)
Mar 01, 2023	11.40	11.43	11.24	11.31	4,488,350	+0.01(+0.09%)
Feb 28, 2023	11.14	11.34	11.11	11.30	6,319,683	+0.09(+0.80%)
Feb 27, 2023	11.25	11.28	11.12	11.21	4,922,074	+0.06(+0.54%)
Feb 24, 2023	11.14	11.19	11.04	11.15	4,300,519	-0.23(-2.02%)
Feb 23, 2023	11.29	11.41	11.15	11.38	5,093,783	+0.20(+1.79%)
Feb 22, 2023	11.08	11.37	11.02	11.18	9,181,032	+0.09(+0.81%)
Feb 21, 2023	10.89	11.18	10.86	11.09	6,665,162	+0.04(+0.36%)
Feb 17, 2023	11.15	11.23	10.90	11.05	6,416,610	-0.18(-1.60%)
Feb 16, 2023	11.19	11.34	11.13	11.23	6,401,557	-0.16(-1.40%)
Feb 15, 2023	11.16	11.42	11.16	11.39	7,661,652	+0.12(+1.06%)
Feb 14, 2023	11.12	11.65	11.12	11.27	13,726,958	+0.10(+0.90%)
Feb 13, 2023	10.50	11.20	10.48	11.17	12,569,634	+0.76(+7.30%)
Feb 10, 2023	10.21	10.44	10.18	10.41	6,336,507	+0.08(+0.77%)
Feb 09, 2023	10.42	10.44	10.19	10.33	6,874,416	+0.17(+1.67%)
Feb 08, 2023	10.30	10.30	9.861	10.16	8,128,818	-0.19(-1.84%)
Feb 07, 2023	10.09	10.36	10.03	10.35	7,666,728	+0.19(+1.87%)
Feb 06, 2023	10.10	10.23	10.07	10.16	6,008,648	-0.06(-0.59%)
Feb 03, 2023	10.30	10.39	10.18	10.22	7,216,776	-0.17(-1.64%)
Feb 02, 2023	10.29	10.58	10.21	10.39	9,269,671	+0.14(+1.37%)
Feb 01, 2023	9.890	10.31	9.865	10.25	6,256,024	+0.29(+2.91%)
Jan 31, 2023	9.890	9.955	9.810	9.960	4,802,605	+0.13(+1.32%)
Jan 30, 2023	9.820	9.950	9.750	9.830	3,848,811	-0.03(-0.30%)
Jan 27, 2023	9.920	9.945	9.760	9.860	3,984,966	-0.10(-1.00%)
Jan 26, 2023	9.930	10.02	9.880	9.960	5,315,106	+0.11(+1.12%)
Jan 25, 2023	9.620	9.878	9.570	9.850	4,566,435	+0.06(+0.61%)
Jan 24, 2023	9.580	9.850	9.430	9.790	4,509,734	+0.22(+2.30%)
Jan 23, 2023	9.520	9.575	9.455	9.570	3,873,069	+0.05(+0.53%)
Jan 20, 2023	9.420	9.530	9.370	9.520	3,872,799	+0.17(+1.82%)
Jan 19, 2023	9.300	9.450	9.250	9.350	4,012,183	-0.07(-0.74%)
Jan 18, 2023	9.530	9.600	9.315	9.420	5,517,608	-0.10(-1.05%)
Jan 17, 2023	9.520	9.630	9.505	9.520	4,285,559	+0.01(+0.11%)
Jan 13, 2023	9.370	9.520	9.330	9.510	4,828,303	+0.09(+0.96%)
Jan 12, 2023	9.350	9.430	9.225	9.420	6,465,316	+0.13(+1.40%)
Jan 11, 2023	9.460	9.545	9.275	9.290	6,435,873	-0.16(-1.69%)
Jan 10, 2023	9.340	9.540	9.340	9.450	5,401,186	+0.07(+0.75%)
Jan 09, 2023	9.230	9.490	9.210	9.380	8,051,649	+0.18(+1.96%)
Jan 06, 2023	9.060	9.250	9.000	9.200	6,321,350	+0.22(+2.45%)
Jan 05, 2023	8.910	9.020	8.765	8.980	7,738,115	-0.06(-0.66%)
Jan 04, 2023	8.800	9.110	8.770	9.040	8,729,167	+0.27(+3.08%)
Jan 03, 2023	8.810	8.845	8.590	8.770	9,223,788	+0.21(+2.45%)
Dec 30, 2022	8.520	8.615	8.470	8.560	4,830,777	-0.08(-0.93%)
Dec 29, 2022	8.460	8.675	8.450	8.640	5,577,892	+0.22(+2.61%)
Dec 28, 2022	8.440	8.560	8.390	8.420	5,923,048	-0.05(-0.59%)
Dec 27, 2022	8.340	8.510	8.295	8.470	4,820,078	+0.15(+1.80%)
Dec 23, 2022	8.220	8.350	8.195	8.320	4,347,411	+0.05(+0.60%)
Dec 22, 2022	8.200	8.280	8.100	8.270	5,095,122	-0.04(-0.48%)
Dec 21, 2022	8.000	8.350	8.000	8.310	7,262,882	+0.35(+4.40%)
Dec 20, 2022	7.740	8.055	7.720	7.960	4,761,794	+0.18(+2.31%)
Dec 19, 2022	7.950	8.200	7.770	7.780	7,368,190	-0.16(-2.02%)
Dec 16, 2022	7.810	7.970	7.780	7.940	7,111,538	+0.02(+0.25%)
Dec 15, 2022	7.940	8.025	7.810	7.920	13,003,058	-0.24(-2.94%)
Dec 14, 2022	8.200	8.260	8.075	8.160	6,996,768	-0.07(-0.85%)
Dec 13, 2022	8.250	8.430	8.130	8.230	7,949,186	+0.31(+3.91%)
Dec 12, 2022	7.900	7.930	7.800	7.920	3,449,870	+0.03(+0.38%)
Dec 09, 2022	7.970	7.970	7.870	7.890	2,536,646	-0.13(-1.62%)
Dec 08, 2022	7.940	8.050	7.900	8.020	3,635,716	+0.20(+2.56%)
Dec 07, 2022	7.860	7.920	7.750	7.820	2,806,322	-0.13(-1.64%)
Dec 06, 2022	7.980	8.030	7.820	7.950	3,821,401	+0.05(+0.63%)
Dec 05, 2022	7.960	8.030	7.855	7.900	3,943,876	-0.17(-2.11%)
Dec 02, 2022	7.820	8.110	7.800	8.070	3,074,434	+0.13(+1.64%)
Dec 01, 2022	7.830	7.990	7.800	7.940	3,956,224	+0.07(+0.89%)
Nov 30, 2022	7.500	7.895	7.445	7.870	5,857,619	+0.42(+5.64%)
Nov 29, 2022	7.490	7.520	7.400	7.450	3,222,446	-0.01(-0.13%)
Nov 28, 2022	7.410	7.567	7.350	7.460	3,814,392	-0.12(-1.58%)
Nov 25, 2022	7.530	7.640	7.515	7.580	1,261,009	-0.01(-0.13%)
Nov 23, 2022	7.590	7.720	7.560	7.590	3,479,909	+0.00(+0.00%)
Nov 22, 2022	7.540	7.610	7.495	7.590	3,163,849	+0.09(+1.20%)
Nov 21, 2022	7.610	7.700	7.441	7.500	3,783,191	-0.27(-3.47%)
Nov 18, 2022	7.880	7.913	7.730	7.770	5,601,744	+0.04(+0.52%)
Nov 17, 2022	7.430	7.760	7.365	7.730	4,662,385	+0.15(+1.98%)
Nov 16, 2022	7.570	7.655	7.510	7.580	4,941,762	-0.07(-0.92%)
Nov 15, 2022	7.770	7.925	7.555	7.650	8,771,267	+0.22(+2.96%)
Nov 14, 2022	7.630	7.680	7.430	7.430	7,760,396	-0.33(-4.25%)
Nov 11, 2022	7.350	7.880	7.335	7.760	12,122,712	+0.44(+6.01%)
Nov 10, 2022	7.020	7.380	7.000	7.320	10,746,075	+0.70(+10.57%)
Nov 09, 2022	6.960	7.000	6.515	6.620	5,229,151	-0.46(-6.50%)
Nov 08, 2022	7.055	7.225	6.750	7.080	7,500,830	+0.10(+1.43%)
Nov 07, 2022	7.000	7.090	6.820	6.980	8,794,655	+0.05(+0.72%)
Nov 04, 2022	6.730	6.940	6.718	6.930	10,559,601	+0.41(+6.29%)
Nov 03, 2022	6.300	6.570	6.285	6.520	5,921,719	+0.10(+1.56%)
Nov 02, 2022	6.660		6.400	6.420	8,261,972	-0.47(-6.82%)
Nov 01, 2022	6.900	6.955	6.760	6.890	4,550,720	+0.18(+2.68%)
Oct 31, 2022	6.730	6.765	6.605	6.710	5,697,301	-0.02(-0.30%)
Oct 28, 2022	6.630	6.745	6.515	6.730	3,928,212	+0.13(+1.97%)
Oct 27, 2022	6.560	6.700	6.495	6.600	4,888,213	-0.05(-0.75%)
Oct 26, 2022	6.660	6.810	6.565	6.650	4,935,307	-0.04(-0.60%)
Oct 25, 2022	6.320	6.760	6.310	6.690	6,039,258	+0.41(+6.53%)
Oct 24, 2022	6.450	6.450	6.190	6.280	5,413,745	-0.15(-2.33%)
Oct 21, 2022	6.320	6.480	6.205	6.430	8,329,604	+0.12(+1.90%)
Oct 20, 2022	6.620	6.750	6.291	6.310	8,153,660	-0.31(-4.68%)
Oct 19, 2022	6.810	6.835	6.550	6.620	5,558,160	-0.25(-3.64%)
Oct 18, 2022	6.860	7.035	6.840	6.870	7,029,719	+0.21(+3.15%)
Oct 17, 2022	6.590	6.710	6.550	6.660	4,795,487	+0.21(+3.26%)
Oct 14, 2022	6.600	6.685	6.420	6.450	5,210,009	-0.08(-1.23%)
Oct 13, 2022	6.250	6.630	6.190	6.530	6,880,415	+0.04(+0.62%)
Oct 12, 2022	6.330	6.520	6.260	6.490	4,476,037	+0.13(+2.04%)
Oct 11, 2022	6.300	6.545	6.190	6.360	6,388,927	+0.07(+1.11%)
Oct 10, 2022	6.310	6.390	6.220	6.290	6,651,716	-0.04(-0.63%)
Oct 07, 2022	6.750	6.770	6.240	6.330	8,571,184	-0.53(-7.73%)
Oct 06, 2022	6.820	6.950	6.720	6.860	3,754,058	+0.00(+0.00%)
Oct 05, 2022	6.780	6.920	6.680	6.860	5,355,707	-0.13(-1.86%)
Oct 04, 2022	6.700	6.990	6.700	6.990	5,821,781	+0.47(+7.21%)