Coty Inc (CO3A)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 1.86513629842 | 6.97 | 7.17 | 6.88 | 1038 | 7.02261322 | DE |
| 4 | 0.27 | 3.95314787701 | 6.83 | 7.17 | 6.5 | 2987 | 6.73739876 | DE |
| 12 | 0.18 | 2.60115606936 | 6.92 | 7.58 | 6.3 | 3102 | 6.91940922 | DE |
| 26 | -1.794 | -20.1709017315 | 8.894 | 9.27 | 6.3 | 3011 | 7.57986553 | DE |
| 52 | -4.204 | -37.1903750885 | 11.304 | 12.24 | 6.3 | 2857 | 8.98041985 | DE |
| 156 | -0.24 | -3.26975476839 | 7.34 | 12.24 | 5.801 | 2265 | 8.93947687 | DE |
| 260 | -2.634 | -27.0597904253 | 9.734 | 12.24 | 2.26 | 4193 | 6.64634625 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 7.15 | 0.05 | 0.70 | 7.11 | 7.17 | 7.01 | 3585 |
| 1737667620 | 7.1 | -0.01 | -0.14 | 7.11 | 7.11 | 7.1 | 500 |
| 1737581220 | 7.11 | 0.14 | 2.01 | 6.97 | 7.12 | 6.97 | 1134 |
| 1737494820 | 6.97 | 0.05 | 0.72 | 6.89 | 7.04 | 6.89 | 566 |
| 1737408420 | 6.92 | -0.1 | -1.42 | 6.89 | 6.92 | 6.88 | 1002 |
| 1737149220 | 7.02 | -0.01 | -0.14 | 6.97 | 7.04 | 6.95 | 1987 |
| 1737062820 | 7.03 | 0.27 | 3.99 | 6.66 | 7.03 | 6.66 | 2740 |
| 1736976420 | 6.76 | 0.19 | 2.89 | 6.58 | 6.76 | 6.5199999 | 3005 |
| 1736890020 | 6.57 | -0.05 | -0.76 | 6.62 | 6.62 | 6.53 | 521 |
| 1736803620 | 6.62 | 0.08 | 1.22 | 6.55 | 6.62 | 6.5 | 2579 |
| 1736544420 | 6.54 | -0.07 | -1.06 | 6.57 | 6.57 | 6.54 | 700 |
| 1736458020 | 6.61 | 0 | 0.00 | 6.61 | 6.61 | 6.61 | 0 |
| 1736371620 | 6.61 | -0.12 | -1.78 | 6.7 | 6.71 | 6.54 | 7343 |
| 1736285220 | 6.73 | 0.14 | 2.12 | 6.73 | 6.82 | 6.61 | 18098 |
| 1736198820 | 6.59 | -0.01 | -0.15 | 6.6 | 6.75 | 6.55 | 4276 |
| 1735939620 | 6.6 | -0.21 | -3.08 | 6.64 | 6.64 | 6.55 | 1077 |
| 1735853220 | 6.81 | 0.17 | 2.56 | 6.76 | 6.81 | 6.72 | 1015 |
| 1735594020 | 6.64 | -0.1 | -1.48 | 6.72 | 6.72 | 6.64 | 585 |
| 1735334820 | 6.74 | -0.06 | -0.88 | 6.83 | 6.91 | 6.74 | 3644 |
| 1734989220 | 6.8 | -0.05 | -0.73 | 6.91 | 6.91 | 6.71 | 1761 |
| 1734730020 | 6.85 | 0.1 | 1.48 | 6.75 | 6.85 | 6.67 | 436 |
| 1734643620 | 6.75 | -0.09 | -1.32 | 6.75 | 6.75 | 6.7 | 6038 |
| 1734557220 | 6.84 | -0.15 | -2.15 | 6.92 | 6.92 | 6.84 | 577 |
| 1734470820 | 6.99 | -0.18 | -2.51 | 7.05 | 7.05 | 6.98 | 1429 |
| 1734384420 | 7.17 | 0.12 | 1.70 | 7.18 | 7.18 | 7.04 | 1594 |
| 1734125220 | 7.05 | -0.16 | -2.22 | 7.19 | 7.19 | 7.05 | 195 |
| 1734038820 | 7.21 | -0.12 | -1.64 | 7.28 | 7.28 | 7.21 | 194 |
| 1733952420 | 7.33 | -0.05 | -0.68 | 7.33 | 7.41 | 7.33 | 1300 |
| 1733866020 | 7.38 | 0 | 0.00 | 7.38 | 7.38 | 7.38 | 10 |
| 1733779620 | 7.38 | -0.07 | -0.94 | 7.25 | 7.58 | 7.16 | 4720 |
| 1733520420 | 7.45 | 0.25 | 3.47 | 7.18 | 7.54 | 7.08 | 4447 |
| 1733434020 | 7.2 | 0.08 | 1.12 | 7.26 | 7.26 | 7.2 | 2150 |
| 1733347620 | 7.12 | 0 | 0.00 | 7.12 | 7.12 | 7.12 | 0 |
| 1733261220 | 7.12 | 0.13 | 1.86 | 7.24 | 7.24 | 7.08 | 5701 |
| 1733174820 | 6.99 | 0.06 | 0.87 | 7 | 7.11 | 6.99 | 1055 |
| 1732915620 | 6.93 | -0.13 | -1.84 | 6.99 | 7 | 6.93 | 660 |
| 1732829220 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 0 |
| 1732742820 | 7.06 | -0.13 | -1.81 | 7 | 7.06 | 7 | 2314 |
| 1732656420 | 7.19 | -0.11 | -1.51 | 7.22 | 7.23 | 7.17 | 2874 |
| 1732570020 | 7.3 | 0.27 | 3.84 | 7 | 7.3 | 6.92 | 6368 |
| 1732310820 | 7.03 | 0.18 | 2.63 | 6.85 | 7.03 | 6.85 | 2239 |
| 1732224420 | 6.85 | 0.16 | 2.39 | 6.74 | 6.85 | 6.74 | 1385 |
| 1732138020 | 6.69 | -0.03 | -0.45 | 6.68 | 6.69 | 6.68 | 153 |
| 1732051620 | 6.72 | 0.06 | 0.90 | 6.67 | 6.74 | 6.62 | 878 |
| 1731965220 | 6.66 | -0.24 | -3.48 | 6.88 | 6.88 | 6.61 | 3158 |
| 1731705960 | 6.9 | -0.2 | -2.82 | 7.11 | 7.15 | 6.9 | 3433 |
| 1731619560 | 7.1 | 0.05 | 0.71 | 6.99 | 7.14 | 6.98 | 1145 |
| 1731533160 | 7.05 | 0.04 | 0.57 | 6.98 | 7.06 | 6.8 | 13123 |
| 1731446820 | 7.01 | 0.01 | 0.14 | 6.95 | 7.01 | 6.84 | 15705 |
| 1731360420 | 7 | 0.33 | 4.95 | 6.7 | 7 | 6.7 | 1151 |
| 1731101220 | 6.67 | -0.08 | -1.19 | 6.61 | 6.71 | 6.61 | 3000 |
| 1731014760 | 6.75 | -0.23 | -3.30 | 6.88 | 6.92 | 6.3 | 13142 |
| 1730928360 | 6.98 | 0.07 | 1.01 | 7.2 | 7.29 | 6.98 | 889 |
| 1730841960 | 6.91 | 0.03 | 0.44 | 6.89 | 6.91 | 6.85 | 411 |
| 1730755560 | 6.88 | -0.16 | -2.27 | 6.9 | 6.99 | 6.8 | 5351 |
| 1730496360 | 7.04 | 0.15 | 2.18 | 6.92 | 7.04 | 6.89 | 1537 |
| 1730409960 | 6.89 | -0.28 | -3.91 | 7 | 7 | 6.76 | 4845 |
| 1730323560 | 7.17 | 0.07 | 0.99 | 7.07 | 7.23 | 7.07 | 660 |
| 1730237160 | 7.1 | 0.05 | 0.71 | 7.06 | 7.17 | 7.06 | 2578 |
| 1730150760 | 7.05 | 0.03 | 0.43 | 6.94 | 7.05 | 6.88 | 4541 |
| 1729888020 | 7.02 | 0.07 | 1.01 | 6.95 | 7.03 | 6.95 | 3020 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
