Coty Inc (NY: COTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	5.450	5.490	5.220	5.450	9,425,687	-0.01(-0.18%)
Apr 29, 2020	5.950	5.970	5.290	5.460	31,566,352	-0.35(-6.02%)
Apr 28, 2020	5.760	5.880	5.540	5.810	21,305,220	+0.37(+6.80%)
Apr 27, 2020	6.000	6.200	5.390	5.440	15,674,244	-0.83(-13.24%)
Apr 24, 2020	5.980	6.360	5.920	6.270	12,160,800	+0.34(+5.73%)
Apr 23, 2020	5.550	6.065	5.500	5.930	4,615,305	+0.34(+6.08%)
Apr 22, 2020	5.840	5.920	5.360	5.590	3,506,162	-0.08(-1.41%)
Apr 21, 2020	5.500	5.770	5.320	5.670	4,115,649	-0.01(-0.18%)
Apr 20, 2020	5.580	5.950	5.330	5.680	4,538,650	-0.07(-1.22%)
Apr 17, 2020	5.900	6.100	5.590	5.750	4,893,500	+0.03(+0.52%)
Apr 16, 2020	5.720	5.750	5.520	5.720	3,803,636	-0.06(-1.04%)
Apr 15, 2020	5.950	5.973	5.610	5.780	4,692,901	-0.51(-8.11%)
Apr 14, 2020	5.950	6.420	5.860	6.290	5,688,040	+0.50(+8.64%)
Apr 13, 2020	5.990	5.990	5.510	5.790	4,390,093	-0.23(-3.82%)
Apr 09, 2020	6.190	6.350	5.970	6.020	7,429,200	+0.14(+2.38%)
Apr 08, 2020	5.780	5.950	5.680	5.880	6,204,893	+0.32(+5.76%)
Apr 07, 2020	5.500	6.570	5.440	5.560	9,645,703	+0.56(+11.20%)
Apr 06, 2020	5.060	5.250	4.820	5.000	5,939,270	+0.40(+8.70%)
Apr 03, 2020	4.480	4.660	4.300	4.600	5,974,200	+0.14(+3.14%)
Apr 02, 2020	4.540	5.221	4.271	4.460	9,243,375	+0.00(+0.00%)
Apr 01, 2020	4.960	4.970	4.440	4.460	9,979,279	-0.70(-13.57%)
Mar 31, 2020	5.540	5.790	5.050	5.160	6,879,455	-0.25(-4.62%)
Mar 30, 2020	6.170	6.230	5.170	5.410	7,549,043	-0.90(-14.26%)
Mar 27, 2020	6.350	6.570	5.905	6.310	8,175,300	-0.37(-5.54%)
Mar 26, 2020	5.460	7.360	5.400	6.680	14,300,417	+1.30(+24.16%)
Mar 25, 2020	5.160	5.630	4.610	5.380	9,568,967	+0.28(+5.49%)
Mar 24, 2020	5.650	6.020	5.010	5.100	11,380,738	-0.05(-0.97%)
Mar 23, 2020	4.460	5.480	4.380	5.150	10,416,196	+0.67(+14.96%)
Mar 20, 2020	4.160	4.850	3.800	4.480	15,650,500	+0.46(+11.44%)
Mar 19, 2020	3.980	4.280	3.370	4.020	14,952,345	+0.28(+7.49%)
Mar 18, 2020	5.040	5.050	3.020	3.740	15,537,255	-1.71(-31.38%)
Mar 17, 2020	5.960	6.100	4.970	5.450	11,205,579	-0.47(-7.94%)
Mar 16, 2020	6.820	7.000	5.870	5.920	8,499,266	-1.85(-23.81%)
Mar 13, 2020	6.790	7.810	6.770	7.770	10,497,800	+1.47(+23.33%)
Mar 12, 2020	6.890	6.990	6.020	6.300	7,080,627	-1.14(-15.32%)
Mar 11, 2020	7.790	7.905	7.410	7.440	7,693,778	-0.57(-7.12%)
Mar 10, 2020	7.930	8.110	7.510	8.010	4,640,221	+0.34(+4.43%)
Mar 09, 2020	8.090	8.310	7.650	7.670	3,691,262	-0.93(-10.81%)
Mar 06, 2020	8.620	9.100	8.500	8.600	5,325,100	-0.31(-3.48%)
Mar 05, 2020	8.880	9.080	8.790	8.910	6,172,082	-0.29(-3.15%)
Mar 04, 2020	8.950	9.210	8.840	9.200	4,245,858	+0.34(+3.84%)
Mar 03, 2020	9.360	9.440	8.820	8.860	6,918,998	-0.44(-4.73%)
Mar 02, 2020	9.280	9.310	8.900	9.300	7,866,396	+0.07(+0.76%)
Feb 28, 2020	9.290	9.650	9.140	9.230	9,857,400	-0.44(-4.55%)
Feb 27, 2020	9.930	10.06	9.500	9.670	6,937,246	-0.36(-3.59%)
Feb 26, 2020	10.48	10.51	10.02	10.03	7,424,168	-0.42(-4.02%)
Feb 25, 2020	10.72	10.76	10.32	10.45	7,090,347	-0.25(-2.34%)
Feb 24, 2020	10.90	10.93	10.64	10.70	4,718,551	-0.54(-4.80%)
Feb 21, 2020	11.37	11.39	11.17	11.24	2,964,000	-0.18(-1.58%)
Feb 20, 2020	11.45	11.54	11.31	11.42	4,116,768	-0.07(-0.61%)
Feb 19, 2020	11.71	11.78	11.42	11.49	3,700,492	-0.05(-0.43%)
Feb 18, 2020	11.52	11.68	11.43	11.54	3,235,600	+0.13(+1.14%)
Feb 14, 2020	11.44	11.48	11.27	11.41	2,522,300	-0.00(-0.04%)
Feb 13, 2020	11.53	11.66	11.41	11.41	4,072,121	-0.27(-2.29%)
Feb 12, 2020	11.82	11.84	11.61	11.68	4,139,331	-0.14(-1.17%)
Feb 11, 2020	11.87	11.95	11.75	11.82	3,029,741	-0.02(-0.17%)
Feb 10, 2020	11.87	12.13	11.77	11.84	3,864,438	-0.06(-0.50%)
Feb 07, 2020	11.88	12.21	11.65	11.90	6,445,719	-0.06(-0.50%)
Feb 06, 2020	12.18	12.34	11.94	11.96	5,441,803	-0.09(-0.74%)
Feb 05, 2020	11.57	12.87	11.51	12.05	18,037,566	+1.52(+14.47%)
Feb 04, 2020	10.53	10.70	10.46	10.52	4,956,548	+0.08(+0.76%)