Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
COTY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 11.42 | -0.28 | -2.39% | 11.62 | 11.70 | 11.345 | 2,853,315 |
| Apr 24 2024 | 11.70 | 0.01 | 0.09% | 11.56 | 11.80 | 11.50 | 4,826,238 |
| Apr 23 2024 | 11.69 | 0.41 | 3.63% | 11.30 | 11.805 | 11.30 | 5,356,542 |
| Apr 22 2024 | 11.28 | 0.13 | 1.17% | 11.08 | 11.42 | 10.97 | 6,886,301 |
| Apr 19 2024 | 11.15 | 0.11 | 1.00% | 10.93 | 11.17 | 10.90 | 6,151,659 |
| Apr 18 2024 | 11.04 | 0.41 | 3.86% | 10.67 | 11.12 | 10.67 | 5,903,125 |
| Apr 17 2024 | 10.63 | -0.20 | -1.85% | 10.91 | 10.95 | 10.61 | 4,467,607 |
| Apr 16 2024 | 10.83 | 0.33 | 3.14% | 10.57 | 10.92 | 10.48 | 4,914,248 |
| Apr 15 2024 | 10.50 | -0.01 | -0.10% | 10.66 | 10.75 | 10.44 | 4,332,020 |
| Apr 12 2024 | 10.51 | -0.55 | -4.97% | 10.95 | 11.02 | 10.41 | 5,139,169 |
| Apr 11 2024 | 11.06 | -0.09 | -0.81% | 11.16 | 11.20 | 10.915 | 2,824,876 |
| Apr 10 2024 | 11.15 | -0.18 | -1.59% | 11.08 | 11.22 | 11.04 | 3,316,308 |
| Apr 09 2024 | 11.33 | 0.18 | 1.61% | 11.28 | 11.34 | 11.125 | 3,550,544 |
| Apr 08 2024 | 11.15 | 0.12 | 1.09% | 11.11 | 11.26 | 11.10 | 2,620,742 |
| Apr 05 2024 | 11.03 | -0.03 | -0.27% | 11.00 | 11.08 | 10.92 | 3,818,495 |
| Apr 04 2024 | 11.06 | 0.17 | 1.56% | 11.00 | 11.39 | 10.955 | 6,330,769 |
| Apr 03 2024 | 10.89 | -0.73 | -6.28% | 11.38 | 11.38 | 10.84 | 7,309,174 |
| Apr 02 2024 | 11.62 | -0.27 | -2.27% | 11.76 | 11.83 | 11.40 | 4,014,186 |
| Apr 01 2024 | 11.89 | -0.07 | -0.59% | 11.88 | 11.91 | 11.61 | 2,706,884 |
| Mar 28 2024 | 11.96 | 0.14 | 1.18% | 11.88 | 11.99 | 11.7017 | 3,552,240 |
| Mar 27 2024 | 11.82 | 0.17 | 1.46% | 11.73 | 11.85 | 11.56 | 4,220,564 |
| Mar 26 2024 | 11.65 | 0.07 | 0.60% | 11.72 | 11.82 | 11.62 | 2,689,944 |
| Mar 25 2024 | 11.58 | -0.20 | -1.70% | 11.76 | 11.88 | 11.57 | 1,945,551 |
| Mar 22 2024 | 11.78 | -0.13 | -1.09% | 11.88 | 11.97 | 11.71 | 2,998,884 |
| Mar 21 2024 | 11.91 | -0.13 | -1.08% | 12.10 | 12.31 | 11.895 | 2,649,689 |
| Mar 20 2024 | 12.04 | 0.12 | 1.01% | 11.91 | 12.13 | 11.87 | 2,472,424 |
| Mar 19 2024 | 11.92 | -0.17 | -1.41% | 12.03 | 12.15 | 11.84 | 3,246,315 |
| Mar 18 2024 | 12.09 | -0.25 | -2.03% | 12.33 | 12.53 | 12.08 | 3,749,478 |
| Mar 15 2024 | 12.34 | 0.01 | 0.08% | 12.21 | 12.44 | 12.18 | 5,255,455 |
| Mar 14 2024 | 12.33 | -0.28 | -2.22% | 12.60 | 12.62 | 12.24 | 1,994,976 |
| Mar 13 2024 | 12.61 | 0.00 | 0.00% | 12.61 | 12.795 | 12.58 | 1,822,246 |
| Mar 12 2024 | 12.61 | -0.07 | -0.55% | 12.72 | 12.72 | 12.48 | 1,813,564 |
| Mar 11 2024 | 12.68 | -0.05 | -0.39% | 12.62 | 12.77 | 12.57 | 2,879,499 |
| Mar 08 2024 | 12.73 | 0.06 | 0.47% | 12.74 | 12.99 | 12.70 | 2,876,746 |
| Mar 07 2024 | 12.67 | -0.08 | -0.63% | 12.81 | 12.89 | 12.63 | 2,902,411 |
| Mar 06 2024 | 12.75 | 0.17 | 1.35% | 12.67 | 12.85 | 12.59 | 3,276,555 |
| Mar 05 2024 | 12.58 | 0.11 | 0.88% | 12.33 | 12.82 | 12.33 | 2,849,031 |
| Mar 04 2024 | 12.47 | -0.20 | -1.58% | 12.67 | 12.81 | 12.44 | 2,509,818 |
| Mar 01 2024 | 12.67 | 0.11 | 0.88% | 12.53 | 12.69 | 12.29 | 3,748,583 |
| Feb 29 2024 | 12.56 | -0.33 | -2.56% | 12.92 | 12.98 | 12.505 | 4,598,528 |
| Feb 28 2024 | 12.89 | -0.37 | -2.79% | 13.13 | 13.21 | 12.84 | 3,815,320 |
| Feb 27 2024 | 13.26 | 0.10 | 0.76% | 13.20 | 13.30 | 13.05 | 3,863,045 |
| Feb 26 2024 | 13.16 | 0.06 | 0.46% | 13.11 | 13.29 | 13.08 | 4,136,195 |
| Feb 23 2024 | 13.10 | 0.13 | 1.00% | 12.97 | 13.17 | 12.91 | 3,861,913 |
| Feb 22 2024 | 12.97 | 0.33 | 2.61% | 13.01 | 13.148 | 12.87 | 5,516,890 |
| Feb 21 2024 | 12.64 | 0.47 | 3.86% | 12.15 | 12.73 | 12.14 | 8,848,626 |
| Feb 20 2024 | 12.17 | 0.27 | 2.27% | 11.85 | 12.21 | 11.81 | 5,248,899 |
| Feb 16 2024 | 11.90 | -0.06 | -0.50% | 11.90 | 12.06 | 11.81 | 2,680,109 |
| Feb 15 2024 | 11.96 | 0.34 | 2.93% | 11.72 | 11.98 | 11.70 | 3,972,837 |
| Feb 14 2024 | 11.62 | 0.23 | 2.02% | 11.50 | 11.645 | 11.34 | 3,741,254 |
| Feb 13 2024 | 11.39 | -0.44 | -3.72% | 11.50 | 11.62 | 11.37 | 4,439,790 |
| Feb 12 2024 | 11.83 | 0.21 | 1.81% | 11.55 | 11.92 | 11.53 | 7,166,248 |
| Feb 09 2024 | 11.62 | -0.26 | -2.19% | 11.98 | 12.03 | 11.4601 | 7,567,026 |
| Feb 08 2024 | 11.88 | -0.30 | -2.46% | 12.48 | 12.85 | 11.59 | 11,353,232 |
| Feb 07 2024 | 12.18 | -0.09 | -0.73% | 12.32 | 12.35 | 12.01 | 7,445,937 |
| Feb 06 2024 | 12.27 | 0.04 | 0.33% | 12.21 | 12.35 | 12.13 | 3,634,432 |
| Feb 05 2024 | 12.23 | 0.13 | 1.07% | 12.40 | 12.47 | 12.04 | 3,519,297 |
| Feb 02 2024 | 12.10 | -0.14 | -1.14% | 12.06 | 12.15 | 11.93 | 3,191,003 |
| Feb 01 2024 | 12.24 | 0.16 | 1.32% | 12.19 | 12.365 | 12.025 | 3,116,503 |
| Jan 31 2024 | 12.08 | -0.19 | -1.55% | 12.27 | 12.355 | 12.06 | 2,613,459 |
| Jan 30 2024 | 12.27 | -0.09 | -0.73% | 12.27 | 12.34 | 12.19 | 2,461,864 |
| Jan 29 2024 | 12.36 | 0.20 | 1.64% | 12.15 | 12.375 | 12.10 | 2,147,931 |
