Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
LSE - Delayed Quote USD

Coty Inc. (0I4A.L)

Compare
5.03
-0.23
(-4.36%)
At close: April 4 at 6:40:46 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20255.035.034.815.035.0310,418
Apr 3, 20255.545.545.225.285.288,285
Apr 2, 20255.505.585.465.585.581,710
Apr 1, 20255.505.555.505.515.515,805
Mar 31, 20255.365.435.365.435.43810
Mar 28, 20255.515.515.405.445.442,904
Mar 27, 20255.445.535.445.535.531,337
Mar 26, 20255.425.465.395.395.395,225
Mar 25, 20255.565.605.485.485.483,882
Mar 24, 20255.595.595.495.525.522,915
Mar 21, 20255.575.595.555.575.57917
Mar 20, 20255.785.795.635.635.633,788
Mar 19, 20255.595.615.555.585.58247
Mar 18, 20255.555.555.555.555.55750
Mar 17, 20255.535.605.535.605.602,935
Mar 14, 20255.465.515.465.515.513,399
Mar 13, 20255.585.635.365.395.394,421
Mar 12, 20255.525.635.505.635.633,167
Mar 11, 20255.995.995.705.705.701,848
Mar 10, 20255.786.115.785.965.967,145
Mar 7, 20255.745.875.725.875.873,617
Mar 6, 20255.665.705.665.665.66858
Mar 5, 20255.595.755.595.635.631,109
Mar 4, 20255.505.595.365.595.598,395
Mar 3, 20255.785.825.555.575.572,585
Feb 28, 20255.715.735.605.605.602,842
Feb 27, 20255.675.835.675.785.78407
Feb 26, 20255.995.995.805.805.8012,294
Feb 25, 20256.056.055.905.935.937,645
Feb 24, 20255.706.055.696.056.0520,331
Feb 21, 20255.565.715.565.695.693,009
Feb 20, 20255.585.725.545.655.6510,772
Feb 19, 20255.595.605.455.475.477,240
Feb 18, 20255.585.665.515.595.594,005
Feb 14, 20255.805.845.575.575.576,146
Feb 13, 20255.735.745.645.685.6827,894
Feb 12, 20255.976.035.745.795.7922,086
Feb 11, 20256.966.966.216.216.2129,337
Feb 10, 20256.816.826.666.726.724,934
Feb 7, 20256.756.836.696.756.755,794
Feb 6, 20256.917.016.916.986.983,698
Feb 5, 20256.946.976.866.876.872,350
Feb 4, 20256.907.036.907.037.032,353
Feb 3, 20257.167.167.037.037.038,518
Jan 31, 20257.377.437.357.367.361,447
Jan 30, 20257.367.457.307.457.4593
Jan 29, 20257.407.407.297.307.30231
Jan 28, 20257.547.557.417.447.445,689
Jan 27, 20257.477.687.477.667.663,147
Jan 24, 20257.457.557.437.517.512,769
Jan 23, 20257.327.397.317.367.361,647
Jan 22, 20257.447.477.347.427.423,138
Jan 21, 20257.207.327.117.267.265,009
Jan 17, 20257.237.257.207.227.224,698
Jan 16, 20257.087.227.067.227.222,010
Jan 15, 20256.936.996.896.996.992,746
Jan 14, 20256.746.746.716.716.71393
Jan 13, 20256.656.796.616.786.781,031
Jan 10, 20256.646.716.646.706.70925
Jan 8, 20256.856.856.726.806.801,967
Jan 7, 20256.897.126.897.007.001,746
Jan 6, 20256.927.026.906.936.935,975
Jan 3, 20256.866.926.756.906.9010,505
Jan 2, 20257.077.076.886.896.891,341
Dec 31, 20247.017.016.956.976.97213
Dec 30, 20246.886.976.826.976.971,383
Dec 27, 20247.057.086.926.956.951,202
Dec 24, 20247.097.096.987.057.051,013
Dec 23, 20246.987.046.987.007.002,034
Dec 20, 20246.957.166.917.167.162,044
Dec 19, 20246.967.106.956.956.953,664
Dec 18, 20247.337.407.257.257.251,447
Dec 17, 20247.457.517.367.397.39479
Dec 16, 20247.417.567.337.537.53753
Dec 13, 20247.417.467.307.417.415,519
Dec 12, 20247.597.597.497.597.59823
Dec 11, 20247.747.797.677.677.6751,216
Dec 10, 20247.727.797.597.767.765,598
Dec 9, 20247.658.037.617.947.944,136
Dec 6, 20247.708.027.647.647.642,989
Dec 5, 20247.707.727.637.687.682,399
Dec 4, 20247.467.737.467.737.732,380
Dec 3, 20247.647.647.457.477.474,247
Dec 2, 20247.407.617.327.597.598,642
Nov 29, 20247.357.407.327.397.39735
Nov 27, 20247.497.557.467.467.467,761
Nov 26, 20247.517.537.347.367.369,043
Nov 25, 20247.427.647.427.597.599,299
Nov 22, 20247.197.347.197.347.342,993
Nov 21, 20247.137.187.117.147.144,539
Nov 20, 20247.057.107.047.067.06997
Nov 19, 20246.977.076.977.057.05493
Nov 18, 20247.207.206.957.037.032,989
Nov 15, 20247.607.607.247.257.252,955
Nov 14, 20247.517.527.377.507.501,334
Nov 13, 20247.357.477.257.477.472,714
Nov 12, 20247.287.457.287.457.452,058
Nov 11, 20247.167.467.167.447.442,579
Nov 8, 20247.257.257.127.187.181,031
Nov 7, 20247.387.436.957.307.3013,353
Nov 6, 20247.547.547.417.507.501,834
Nov 5, 20247.447.557.447.537.532,055
Nov 4, 20247.557.667.517.557.552,119
Nov 1, 20247.497.617.497.617.614,128
Oct 31, 20247.397.567.377.537.531,749
Oct 30, 20247.717.877.717.747.741,574
Oct 29, 20247.717.777.637.777.771,692
Oct 28, 20247.667.757.617.667.665,521
Oct 25, 20247.567.607.537.577.572,894
Oct 24, 20247.647.717.577.577.573,708
Oct 23, 20247.447.557.447.557.554,801
Oct 22, 20247.597.647.367.477.479,537
Oct 21, 20247.687.777.627.647.647,155
Oct 18, 20247.857.857.697.707.705,769
Oct 17, 20248.038.037.767.787.784,976
Oct 16, 20248.158.248.048.048.0414,605
Oct 15, 20248.908.907.968.088.0888,482
Oct 14, 20249.169.229.109.199.19758
Oct 11, 20248.949.128.949.129.123,902
Oct 10, 20248.998.998.938.968.962,206
Oct 9, 20249.039.089.039.089.081,456
Oct 8, 20249.469.509.069.129.128,204
Oct 7, 20249.219.559.219.359.357,307
Oct 4, 20249.029.098.978.978.971,506
Oct 3, 20249.009.008.888.978.975,354
Oct 2, 20249.179.319.169.169.16115
Oct 1, 20249.359.359.209.219.212,452
Sep 30, 20249.569.579.299.399.392,128
Sep 27, 20249.579.669.529.579.57762
Sep 26, 20249.209.449.189.449.441,093
Sep 25, 20249.309.319.029.049.043,467
Sep 24, 20249.299.449.299.299.294,636
Sep 23, 20249.229.359.159.359.351,828
Sep 20, 20249.329.349.129.219.212,323
Sep 19, 20249.489.509.409.419.411,577
Sep 18, 20249.329.429.199.429.42281
Sep 17, 20249.359.359.239.239.231,276
Sep 16, 20249.309.319.309.319.313,451
Sep 13, 20249.059.189.059.089.085,650
Sep 12, 20248.848.918.848.918.91252
Sep 11, 20248.678.798.678.798.79819
Sep 10, 20249.019.018.818.818.81855
Sep 9, 20248.989.078.869.069.061,667
Sep 6, 20249.149.158.979.029.02880
Sep 5, 20249.369.389.169.229.222,125
Sep 4, 20249.369.379.359.359.353,206
Sep 3, 20249.289.489.239.489.481,829
Aug 30, 20249.269.329.229.229.222,793
Aug 29, 20249.569.569.349.389.38679
Aug 28, 20249.459.459.369.369.361,653
Aug 27, 20249.599.599.449.579.571,646
Aug 23, 202410.0910.099.899.979.97716
Aug 22, 202410.1710.2610.0810.1210.12227
Aug 21, 20249.5010.189.5010.0610.0611,425
Aug 20, 20249.589.589.459.519.512,312
Aug 19, 20249.599.679.589.599.591,130
Aug 16, 20249.409.649.389.639.63998
Aug 15, 20248.999.468.979.369.361,474
Aug 14, 20249.149.188.899.019.013,679
Aug 13, 20248.809.098.809.099.091,244
Aug 12, 20249.059.058.868.868.86609
Aug 9, 20249.209.469.189.219.211,014
Aug 8, 20249.209.259.169.189.181,813
Aug 7, 20249.399.519.329.389.38216
Aug 6, 20249.269.409.199.409.401,180
Aug 5, 20249.209.228.959.209.204,547
Aug 2, 20249.529.569.289.409.402,817
Aug 1, 20249.969.969.619.659.651,202
Jul 31, 20249.8610.009.7910.0010.00295
Jul 30, 20249.759.819.739.739.73227
Jul 29, 20249.8910.129.8210.0610.061,312
Jul 26, 20249.779.909.779.909.90211
Jul 25, 20249.649.719.589.719.71950
Jul 24, 20249.909.909.519.519.512,807
Jul 23, 20249.9510.079.9510.0210.023,719
Jul 22, 202410.0210.029.839.899.894,118
Jul 19, 20249.949.949.849.849.841,459
Jul 18, 202410.0410.1110.0210.0210.02331
Jul 17, 202410.1010.1510.0410.0410.04237
Jul 16, 202410.2910.2910.1310.1710.17330
Jul 15, 202410.3910.4310.2710.3310.33154,489
Jul 12, 202410.1910.4810.1910.4710.4721,659
Jul 11, 20249.9310.079.9310.0010.00290
Jul 10, 20249.8910.009.879.879.871,006
Jul 9, 20249.939.949.899.929.9224
Jul 8, 20249.889.989.849.989.98751
Jul 5, 20249.699.799.699.769.76767
Jul 3, 20249.819.849.729.729.72236
Jul 2, 20249.779.809.769.769.763,092
Jul 1, 202410.0810.1510.0210.0210.027,838
Jun 28, 202410.0710.079.819.939.93441
Jun 27, 202410.0010.009.869.989.98332
Jun 26, 202410.0510.1110.0510.1110.111,465
Jun 25, 202410.1010.1010.0510.0610.06212
Jun 24, 20249.9410.079.9410.0110.012,028
Jun 21, 20249.949.959.869.869.861,936
Jun 20, 20249.789.859.709.849.842,068
Jun 18, 20249.849.849.749.749.741,425
Jun 17, 20249.879.879.829.829.8240
Jun 14, 20249.879.879.749.749.745,668
Jun 13, 20249.939.939.919.919.9119
Jun 12, 202410.0910.109.9910.0310.033,622
Jun 11, 20249.659.879.659.879.871,387
Jun 10, 20249.839.909.739.859.852,710
Jun 7, 202410.0810.1610.0710.0710.075,035
Jun 6, 202410.1110.3710.1110.3010.301,853
Jun 5, 202410.0810.1110.0010.1110.1185
Jun 4, 202410.1010.1210.0010.0210.021,458
Jun 3, 202410.4310.4310.1510.1910.191,609
May 31, 202410.3410.3410.2010.3010.304,399
May 30, 202410.2510.2710.2410.2410.245,938
May 29, 202410.5510.5510.2010.2710.274,302
May 28, 202410.5510.6210.5410.6210.62594
May 24, 202410.4810.5210.4110.5110.51703
May 23, 202410.3610.6810.3110.5510.554,650
May 22, 202410.4710.6510.4510.4710.47934
May 21, 202410.5610.5610.4110.4110.413,363
May 20, 202410.6610.6810.4410.4410.442,292
May 17, 202410.7810.7810.7110.7310.73415
May 16, 202410.9110.9910.8610.9510.95169
May 15, 202410.8910.8910.8310.8610.86585
May 14, 202411.3111.3110.9610.9610.961,771
May 13, 202411.2311.4011.1511.1511.152,634
May 10, 202411.2911.3911.2111.2111.211,754
May 9, 202410.9211.2710.9211.1111.111,619
May 8, 202411.1511.1510.7810.8910.893,457
May 7, 202411.0311.2110.7111.1511.153,578
May 3, 202411.7011.7311.5711.5911.59247
May 2, 202411.4611.4611.3911.4111.41676
May 1, 202411.2911.3711.1911.2211.22819
Apr 30, 202411.3711.5311.3711.4511.451,061
Apr 29, 202411.5211.5611.4311.4711.47486
Apr 26, 202411.4311.5011.4311.4411.44452
Apr 25, 202411.6111.6111.4511.4911.493,334
Apr 24, 202411.5611.6911.5611.6911.693,407
Apr 23, 202411.3411.7811.3411.7211.723,727
Apr 22, 202411.0811.3610.9911.3511.35881
Apr 19, 202410.9811.1310.9211.1311.13328
Apr 18, 202410.6710.9710.6710.9710.97257
Apr 17, 202410.9210.9510.6610.6610.66187
Apr 16, 202410.5310.8610.5310.8310.832,124
Apr 15, 202410.7210.7210.5410.5510.551,978
Apr 12, 202410.9810.9910.4510.4510.452,723
Apr 11, 202411.1611.1610.9711.0711.07637
Apr 10, 202411.0911.1511.0811.1511.151,079
Apr 9, 202411.2611.3011.1911.3011.30442
Apr 8, 202411.1111.2411.1111.2411.24447
Apr 5, 202411.0011.0510.9410.9910.991,416
Apr 4, 202411.0311.3211.0011.3111.313,064