Coty Inc. (CO3A.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:49PM CEST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 8.91 | 8.94 | 8.91 | 8.94 | 8.94 | 500 |
| 03 Jul 2024 | 8.92 | 8.96 | 8.92 | 8.96 | 8.96 | - |
| 02 Jul 2024 | 8.92 | 9.05 | 8.92 | 9.05 | 9.05 | - |
| 01 Jul 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 28 Jun 2024 | 9.23 | 9.30 | 9.23 | 9.30 | 9.30 | - |
| 27 Jun 2024 | 9.27 | 9.34 | 9.27 | 9.34 | 9.34 | - |
| 26 Jun 2024 | 9.24 | 9.39 | 9.24 | 9.39 | 9.39 | - |
| 25 Jun 2024 | 9.29 | 9.34 | 9.29 | 9.34 | 9.34 | - |
| 24 Jun 2024 | 9.11 | 9.35 | 9.11 | 9.35 | 9.35 | 500 |
| 21 Jun 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 20 Jun 2024 | 8.83 | 9.14 | 8.83 | 9.14 | 9.14 | - |
| 19 Jun 2024 | 8.98 | 8.98 | 8.89 | 8.89 | 8.89 | 430 |
| 18 Jun 2024 | 8.98 | 9.03 | 8.98 | 9.03 | 9.03 | - |
| 17 Jun 2024 | 9.05 | 9.09 | 9.05 | 9.09 | 9.09 | - |
| 14 Jun 2024 | 9.11 | 9.11 | 9.10 | 9.10 | 9.10 | - |
| 13 Jun 2024 | 9.11 | 9.21 | 9.11 | 9.21 | 9.21 | - |
| 12 Jun 2024 | 9.05 | 9.18 | 9.05 | 9.18 | 9.18 | - |
| 11 Jun 2024 | 9.00 | 9.15 | 8.98 | 9.15 | 9.15 | 550 |
| 10 Jun 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| 07 Jun 2024 | 9.24 | 9.24 | 9.20 | 9.20 | 9.20 | - |
| 06 Jun 2024 | 9.13 | 9.33 | 9.13 | 9.33 | 9.33 | - |
| 05 Jun 2024 | 9.15 | 9.22 | 9.15 | 9.22 | 9.22 | - |
| 04 Jun 2024 | 9.18 | 9.42 | 9.18 | 9.19 | 9.19 | 30 |
| 03 Jun 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 31 May 2024 | 9.26 | 9.57 | 9.26 | 9.57 | 9.57 | 50 |
| 30 May 2024 | 9.22 | 9.38 | 9.22 | 9.38 | 9.38 | - |
| 29 May 2024 | 9.90 | 10.00 | 9.42 | 9.42 | 9.42 | 550 |
| 28 May 2024 | 9.54 | 9.84 | 9.54 | 9.84 | 9.84 | - |
| 27 May 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 24 May 2024 | 9.53 | 9.63 | 9.53 | 9.63 | 9.63 | - |
| 23 May 2024 | 9.43 | 9.81 | 9.43 | 9.60 | 9.60 | 30 |
| 22 May 2024 | 9.49 | 9.60 | 9.49 | 9.60 | 9.60 | - |
| 21 May 2024 | 9.46 | 9.64 | 9.46 | 9.64 | 9.64 | 643 |
| 20 May 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 500 |
| 17 May 2024 | 9.94 | 9.94 | 9.91 | 9.91 | 9.91 | 1,200 |
| 16 May 2024 | 9.82 | 10.05 | 9.82 | 10.04 | 10.04 | 32 |
| 15 May 2024 | 9.96 | 10.00 | 9.96 | 10.00 | 10.00 | 140 |
| 14 May 2024 | 10.19 | 10.19 | 10.06 | 10.06 | 10.06 | - |
| 13 May 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 250 |
| 10 May 2024 | 10.25 | 10.31 | 10.25 | 10.31 | 10.31 | - |
| 09 May 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| 08 May 2024 | 10.16 | 10.16 | 10.00 | 10.00 | 10.00 | - |
| 07 May 2024 | 10.83 | 10.83 | 10.35 | 10.35 | 10.35 | - |
| 06 May 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 180 |
| 03 May 2024 | 10.68 | 10.76 | 10.68 | 10.71 | 10.71 | 1,740 |
| 02 May 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 30 Apr 2024 | 10.59 | 10.73 | 10.59 | 10.73 | 10.73 | - |
| 29 Apr 2024 | 10.55 | 10.63 | 10.55 | 10.63 | 10.63 | 500 |
| 26 Apr 2024 | 10.54 | 10.67 | 10.54 | 10.67 | 10.67 | - |
| 25 Apr 2024 | 10.72 | 10.72 | 10.55 | 10.55 | 10.55 | 13 |
| 24 Apr 2024 | 10.76 | 10.86 | 10.76 | 10.86 | 10.86 | - |
| 23 Apr 2024 | 10.43 | 10.84 | 10.43 | 10.84 | 10.84 | - |
| 22 Apr 2024 | 10.33 | 10.61 | 10.33 | 10.61 | 10.61 | 200 |
| 19 Apr 2024 | 10.17 | 10.33 | 10.17 | 10.33 | 10.33 | - |
| 18 Apr 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 17 Apr 2024 | 10.03 | 10.11 | 9.92 | 9.92 | 9.92 | 12 |
| 16 Apr 2024 | 9.71 | 10.22 | 9.71 | 10.22 | 10.22 | - |
| 15 Apr 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 500 |
| 12 Apr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 11 Apr 2024 | 10.21 | 10.21 | 10.20 | 10.20 | 10.20 | - |
| 10 Apr 2024 | 10.28 | 10.35 | 10.28 | 10.30 | 10.30 | 140 |
| 09 Apr 2024 | 10.09 | 10.37 | 10.09 | 10.37 | 10.37 | - |
| 08 Apr 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 05 Apr 2024 | 10.08 | 10.11 | 10.08 | 10.11 | 10.11 | - |
| 04 Apr 2024 | 9.90 | 10.16 | 9.90 | 10.16 | 10.16 | 9,500 |
| 03 Apr 2024 | 10.62 | 10.62 | 9.99 | 10.01 | 10.01 | 60 |
| 02 Apr 2024 | 10.91 | 10.91 | 10.73 | 10.73 | 10.73 | - |
| 28 Mar 2024 | 10.76 | 11.03 | 10.76 | 11.03 | 11.03 | - |
| 27 Mar 2024 | 10.55 | 10.89 | 10.55 | 10.87 | 10.87 | 93 |
| 26 Mar 2024 | 10.37 | 10.88 | 10.37 | 10.71 | 10.71 | 745 |
| 25 Mar 2024 | 10.70 | 10.81 | 10.63 | 10.63 | 10.63 | 500 |
| 22 Mar 2024 | 10.83 | 10.84 | 10.83 | 10.84 | 10.84 | - |
| 21 Mar 2024 | 10.82 | 10.91 | 10.82 | 10.91 | 10.91 | - |
| 20 Mar 2024 | 10.83 | 10.98 | 10.83 | 10.98 | 10.98 | 1 |
| 19 Mar 2024 | 10.93 | 10.93 | 10.91 | 10.91 | 10.91 | 5,000 |
| 18 Mar 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 15 Mar 2024 | 11.16 | 11.28 | 11.16 | 11.28 | 11.28 | 750 |
| 14 Mar 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| 13 Mar 2024 | 11.32 | 11.60 | 11.32 | 11.35 | 11.35 | 2,200 |
| 12 Mar 2024 | 11.38 | 11.48 | 11.38 | 11.48 | 11.48 | - |
| 11 Mar 2024 | 11.43 | 11.75 | 11.43 | 11.56 | 11.56 | 13 |
| 08 Mar 2024 | 11.55 | 11.59 | 11.55 | 11.59 | 11.59 | - |
| 07 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 06 Mar 2024 | 11.42 | 11.64 | 11.42 | 11.64 | 11.64 | - |
| 05 Mar 2024 | 11.30 | 11.56 | 11.30 | 11.56 | 11.56 | - |
| 04 Mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 01 Mar 2024 | 11.46 | 11.61 | 11.44 | 11.61 | 11.61 | 800 |
| 29 Feb 2024 | 11.70 | 11.70 | 11.56 | 11.56 | 11.56 | - |
| 28 Feb 2024 | 12.04 | 12.04 | 11.85 | 11.85 | 11.85 | - |
| 27 Feb 2024 | 11.94 | 12.20 | 11.94 | 12.20 | 12.20 | - |
| 26 Feb 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 200 |
| 23 Feb 2024 | 11.81 | 12.05 | 11.81 | 12.05 | 12.05 | - |
| 22 Feb 2024 | 11.50 | 12.06 | 11.40 | 11.93 | 11.93 | 3,241 |
| 21 Feb 2024 | 11.07 | 11.57 | 11.07 | 11.57 | 11.57 | - |
| 20 Feb 2024 | 10.85 | 11.15 | 10.85 | 11.15 | 11.15 | - |
| 19 Feb 2024 | 10.87 | 10.92 | 10.87 | 10.92 | 10.92 | 195 |
| 16 Feb 2024 | 10.86 | 10.98 | 10.86 | 10.98 | 10.98 | - |
| 15 Feb 2024 | 10.68 | 11.04 | 10.68 | 11.04 | 11.04 | - |
| 14 Feb 2024 | 10.49 | 10.77 | 10.49 | 10.77 | 10.77 | - |
| 13 Feb 2024 | 10.80 | 10.80 | 10.61 | 10.61 | 10.61 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.