UK markets closed

Coty Inc. (CO3A.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
10.71+0.36 (+3.44%)
At close: 09:49PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202410.6810.7610.6810.7110.711,740
02 May 202410.3510.3510.3510.3510.35-
30 Apr 202410.5910.7310.5910.7310.73-
29 Apr 202410.5510.6310.5510.6310.63500
26 Apr 202410.5410.6710.5410.6710.67-
25 Apr 202410.7210.7210.5510.5510.5513
24 Apr 202410.7610.8610.7610.8610.86-
23 Apr 202410.4310.8410.4310.8410.84-
22 Apr 202410.3310.6110.3310.6110.61200
19 Apr 202410.1710.3310.1710.3310.33-
18 Apr 20249.869.869.869.869.86-
17 Apr 202410.0310.119.929.929.9212
16 Apr 20249.7110.229.7110.2210.22-
15 Apr 202410.0610.0610.0610.0610.06500
12 Apr 202410.2010.2010.2010.2010.20-
11 Apr 202410.2110.2110.2010.2010.20-
10 Apr 202410.2810.3510.2810.3010.30140
09 Apr 202410.0910.3710.0910.3710.37-
08 Apr 202410.0110.0110.0110.0110.01-
05 Apr 202410.0810.1110.0810.1110.11-
04 Apr 20249.9010.169.9010.1610.169,500
03 Apr 202410.6210.629.9910.0110.0160
02 Apr 202410.9110.9110.7310.7310.73-
28 Mar 202410.7611.0310.7611.0311.03-
27 Mar 202410.5510.8910.5510.8710.8793
26 Mar 202410.3710.8810.3710.7110.71745
25 Mar 202410.7010.8110.6310.6310.63500
22 Mar 202410.8310.8410.8310.8410.84-
21 Mar 202410.8210.9110.8210.9110.91-
20 Mar 202410.8310.9810.8310.9810.981
19 Mar 202410.9310.9310.9110.9110.915,000
18 Mar 202411.0911.0911.0911.0911.09-
15 Mar 202411.1611.2811.1611.2811.28750
14 Mar 202411.3311.3311.3311.3311.33-
13 Mar 202411.3211.6011.3211.3511.352,200
12 Mar 202411.3811.4811.3811.4811.48-
11 Mar 202411.4311.7511.4311.5611.5613
08 Mar 202411.5511.5911.5511.5911.59-
07 Mar 202411.5011.5011.5011.5011.50-
06 Mar 202411.4211.6411.4211.6411.64-
05 Mar 202411.3011.5611.3011.5611.56-
04 Mar 202411.4511.4511.4511.4511.45-
01 Mar 202411.4611.6111.4411.6111.61800
29 Feb 202411.7011.7011.5611.5611.56-
28 Feb 202412.0412.0411.8511.8511.85-
27 Feb 202411.9412.2011.9412.2012.20-
26 Feb 202411.9111.9111.9111.9111.91200
23 Feb 202411.8112.0511.8112.0512.05-
22 Feb 202411.5012.0611.4011.9311.933,241
21 Feb 202411.0711.5711.0711.5711.57-
20 Feb 202410.8511.1510.8511.1511.15-
19 Feb 202410.8710.9210.8710.9210.92195
16 Feb 202410.8610.9810.8610.9810.98-
15 Feb 202410.6811.0410.6811.0411.04-
14 Feb 202410.4910.7710.4910.7710.77-
13 Feb 202410.8010.8010.6110.6110.61-
12 Feb 202410.5910.9910.5910.9910.99-
09 Feb 202410.8810.8810.7110.7110.71-
08 Feb 202411.3811.3810.9410.9410.94900
07 Feb 202411.2911.2911.1911.1911.19-
06 Feb 202411.2111.2111.2011.2011.20175
05 Feb 202411.0311.0311.0311.0311.03-
02 Feb 202411.0811.1711.0811.1711.17-
01 Feb 202411.0311.2011.0311.2011.20120
31 Jan 202411.1811.1811.1211.1211.12-
30 Jan 202411.2311.2811.2311.2811.28-
29 Jan 202411.0511.3311.0511.3311.33-
26 Jan 202410.9011.1510.9011.1511.15-
25 Jan 202410.8511.0510.8511.0511.0550
24 Jan 202411.1711.1711.0011.0011.00-
23 Jan 202411.1411.3011.1411.3011.30-
22 Jan 202410.9110.9110.9110.9110.911,347
19 Jan 202410.9611.0510.9611.0511.05-
18 Jan 202410.8811.0410.8811.0411.04-
17 Jan 202410.8711.2110.8711.0411.04100
16 Jan 202410.9911.0110.9911.0111.01-
15 Jan 202410.9911.0710.9911.0011.00670
12 Jan 202411.0111.1511.0111.1511.15-
11 Jan 202410.9711.1210.9711.1211.12-
10 Jan 202410.7511.0610.7511.0611.06-
09 Jan 202410.7510.9910.7510.9910.99-
08 Jan 202410.3310.3310.3310.3310.33-
05 Jan 202410.3910.4910.3910.4910.49-
04 Jan 202410.4110.4110.4110.4110.41-
03 Jan 202410.9710.9710.5410.5410.541,000
02 Jan 202411.0111.0111.0011.0011.00-
29 Dec 202311.1511.1511.1511.1511.15-
28 Dec 202311.0011.2811.0011.2811.28100
27 Dec 202311.1111.1111.1111.1111.11-
22 Dec 202311.1311.2611.1311.2611.26-
21 Dec 202311.0911.3011.0911.3011.30-
20 Dec 202311.3711.6911.2711.2711.2750
19 Dec 202311.3111.5811.3111.4711.47195
18 Dec 202311.2111.4511.2111.4511.45-
15 Dec 202311.4011.4011.3911.3911.39-
14 Dec 202310.9211.6210.9211.4811.48250
13 Dec 202310.8811.1610.8811.1611.16-
12 Dec 202310.7711.0010.7710.9410.94625
11 Dec 202310.6210.8810.6210.8810.8878
08 Dec 202310.6510.7710.6510.7710.77-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...