Frankfurt - Delayed Quote EUR
Coty Inc. (CO3A.F)
4.1670
-0.1625
(-3.75%)
At close: 9:40:45 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 4.2250 | 4.2315 | 4.1670 | 4.1670 | 4.1670 | 1,230 |
| May 22, 2025 | 4.1610 | 4.3295 | 4.1610 | 4.3295 | 4.3295 | - |
| May 21, 2025 | 4.3105 | 4.3105 | 4.2395 | 4.2395 | 4.2395 | - |
| May 20, 2025 | 4.3380 | 4.4175 | 4.3380 | 4.4175 | 4.4175 | - |
| May 19, 2025 | 4.3535 | 4.4180 | 4.3535 | 4.4180 | 4.4180 | 200 |
| May 16, 2025 | 4.3550 | 4.4685 | 4.3550 | 4.4685 | 4.4685 | - |
| May 15, 2025 | 4.3670 | 4.5375 | 4.3670 | 4.4490 | 4.4490 | 200 |
| May 14, 2025 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | - |
| May 13, 2025 | 4.3695 | 4.5435 | 4.3695 | 4.4730 | 4.4730 | 2,000 |
| May 12, 2025 | 4.0875 | 4.5100 | 4.0875 | 4.4690 | 4.4690 | 500 |
| May 9, 2025 | 4.0500 | 4.1185 | 4.0500 | 4.1185 | 4.1185 | - |
| May 8, 2025 | 3.9420 | 4.4010 | 3.9420 | 4.2535 | 4.2535 | 450 |
| May 7, 2025 | 4.3200 | 4.3200 | 4.0000 | 4.0245 | 4.0245 | 1,850 |
| May 6, 2025 | 4.4215 | 4.4850 | 4.4215 | 4.4850 | 4.4850 | - |
| May 5, 2025 | 4.4040 | 4.5020 | 4.4040 | 4.5020 | 4.5020 | 5,000 |
| May 2, 2025 | 4.3020 | 4.5420 | 4.3020 | 4.5420 | 4.5420 | - |
| Apr 30, 2025 | 4.2735 | 4.3865 | 4.2735 | 4.3865 | 4.3865 | - |
| Apr 29, 2025 | 4.2555 | 4.3625 | 4.2355 | 4.3625 | 4.3625 | 1,554 |
| Apr 28, 2025 | 4.2235 | 4.2755 | 4.2235 | 4.2755 | 4.2755 | - |
| Apr 25, 2025 | 4.3245 | 4.3245 | 4.3180 | 4.3180 | 4.3180 | - |
| Apr 24, 2025 | 4.1955 | 4.4490 | 4.1735 | 4.4490 | 4.4490 | 325 |
| Apr 23, 2025 | 4.2075 | 4.2685 | 4.2075 | 4.2685 | 4.2685 | - |
| Apr 22, 2025 | 4.0115 | 4.1600 | 4.0115 | 4.1600 | 4.1600 | - |
| Apr 17, 2025 | 4.0195 | 4.0920 | 4.0195 | 4.0920 | 4.0920 | 200 |
| Apr 16, 2025 | 4.1100 | 4.1200 | 4.0050 | 4.0050 | 4.0050 | 1,250 |
| Apr 15, 2025 | 4.5500 | 4.5500 | 4.1595 | 4.1595 | 4.1595 | 700 |
| Apr 14, 2025 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Apr 11, 2025 | 4.4795 | 4.4935 | 4.4795 | 4.4935 | 4.4935 | - |
| Apr 10, 2025 | 5.0060 | 5.0060 | 4.5150 | 4.5150 | 4.5150 | 50 |
| Apr 9, 2025 | 4.2000 | 4.8670 | 4.2000 | 4.8670 | 4.8670 | - |
| Apr 8, 2025 | 4.4185 | 4.6730 | 4.1690 | 4.1690 | 4.1690 | 200 |
| Apr 7, 2025 | 4.3025 | 4.4120 | 4.3025 | 4.4120 | 4.4120 | - |
| Apr 4, 2025 | 4.5550 | 4.5650 | 4.5550 | 4.5650 | 4.5650 | - |
| Apr 3, 2025 | 4.7950 | 4.8250 | 4.7950 | 4.8250 | 4.8250 | 200 |
| Apr 2, 2025 | 4.9800 | 5.1200 | 4.9800 | 5.1200 | 5.1200 | - |
| Apr 1, 2025 | 4.9300 | 5.0400 | 4.9300 | 5.0400 | 5.0400 | - |
| Mar 31, 2025 | 4.8850 | 5.0300 | 4.8850 | 5.0300 | 5.0300 | - |
| Mar 28, 2025 | 4.9800 | 4.9800 | 4.9350 | 4.9350 | 4.9350 | - |
| Mar 27, 2025 | 4.9900 | 5.0800 | 4.9900 | 5.0800 | 5.0800 | - |
| Mar 26, 2025 | 4.9900 | 5.0200 | 4.9900 | 5.0200 | 5.0200 | - |
| Mar 25, 2025 | 5.0500 | 5.0500 | 5.0300 | 5.0300 | 5.0300 | - |
| Mar 24, 2025 | 5.0200 | 5.2900 | 5.0200 | 5.0600 | 5.0600 | 450 |
| Mar 21, 2025 | 5.0400 | 5.1000 | 5.0400 | 5.1000 | 5.1000 | - |
| Mar 20, 2025 | 4.9900 | 5.1300 | 4.9900 | 5.1300 | 5.1300 | - |
| Mar 19, 2025 | 4.9900 | 5.0400 | 4.9900 | 5.0400 | 5.0400 | 100 |
| Mar 18, 2025 | 4.9700 | 5.0200 | 4.9700 | 5.0200 | 5.0200 | - |
| Mar 17, 2025 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| Mar 14, 2025 | 4.9100 | 5.1800 | 4.9100 | 5.0100 | 5.0100 | 1,000 |
| Mar 13, 2025 | 4.9500 | 4.9550 | 4.9500 | 4.9550 | 4.9550 | - |
| Mar 12, 2025 | 5.0700 | 5.0700 | 5.0200 | 5.0200 | 5.0200 | - |
| Mar 11, 2025 | 5.4100 | 5.4100 | 5.1600 | 5.1600 | 5.1600 | - |
| Mar 10, 2025 | 5.2500 | 5.5200 | 5.2500 | 5.5100 | 5.5100 | 620 |
| Mar 7, 2025 | 5.1900 | 5.3300 | 5.1900 | 5.3300 | 5.3300 | - |
| Mar 6, 2025 | 5.1300 | 5.2900 | 5.1300 | 5.2900 | 5.2900 | - |
| Mar 5, 2025 | 5.0900 | 5.2200 | 5.0700 | 5.2200 | 5.2200 | 500 |
| Mar 4, 2025 | 5.1000 | 5.2600 | 5.0600 | 5.2600 | 5.2600 | 500 |
| Mar 3, 2025 | 5.3400 | 5.3400 | 5.1800 | 5.1800 | 5.1800 | - |
| Feb 28, 2025 | 5.5000 | 5.5000 | 5.4100 | 5.4100 | 5.4100 | 900 |
| Feb 27, 2025 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Feb 26, 2025 | 5.5600 | 5.5600 | 5.5000 | 5.5000 | 5.5000 | 25 |
| Feb 25, 2025 | 5.6000 | 5.6000 | 5.5700 | 5.5700 | 5.5700 | - |
| Feb 24, 2025 | 5.3300 | 5.7000 | 5.3300 | 5.7000 | 5.7000 | - |
| Feb 21, 2025 | 5.2500 | 5.5000 | 5.2500 | 5.5000 | 5.5000 | 100 |
| Feb 20, 2025 | 5.1600 | 5.4500 | 5.1600 | 5.3200 | 5.3200 | 1,000 |
| Feb 19, 2025 | 5.2800 | 5.2800 | 5.2500 | 5.2500 | 5.2500 | - |
| Feb 18, 2025 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
| Feb 17, 2025 | 5.2000 | 5.2600 | 5.2000 | 5.2600 | 5.2600 | - |
| Feb 14, 2025 | 5.3700 | 5.5500 | 5.2800 | 5.2800 | 5.2800 | 200 |
| Feb 13, 2025 | 5.4100 | 5.4100 | 5.3600 | 5.3600 | 5.3600 | - |
| Feb 12, 2025 | 5.7900 | 5.7900 | 5.4700 | 5.4700 | 5.4700 | - |
| Feb 11, 2025 | 6.3300 | 6.3300 | 5.9000 | 5.9000 | 5.9000 | - |
| Feb 10, 2025 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | - |
| Feb 7, 2025 | 6.3500 | 6.4900 | 6.3500 | 6.4900 | 6.4900 | - |
| Feb 6, 2025 | 6.4200 | 6.4600 | 6.4200 | 6.4600 | 6.4600 | 2,000 |
| Feb 5, 2025 | 6.5500 | 6.8200 | 6.4500 | 6.4500 | 6.4500 | 816 |
| Feb 4, 2025 | 6.8000 | 6.8000 | 6.6800 | 6.6800 | 6.6800 | 400 |
| Feb 3, 2025 | 6.9400 | 6.9400 | 6.8400 | 6.8400 | 6.8400 | - |
| Jan 31, 2025 | 7.0700 | 7.3700 | 7.0500 | 7.0500 | 7.0500 | 200 |
| Jan 30, 2025 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | - |
| Jan 29, 2025 | 6.9200 | 6.9400 | 6.9200 | 6.9400 | 6.9400 | - |
| Jan 28, 2025 | 7.1400 | 7.1400 | 7.0200 | 7.0200 | 7.0200 | - |
| Jan 27, 2025 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | - |
| Jan 24, 2025 | 6.9200 | 7.0500 | 6.9200 | 7.0500 | 7.0500 | - |
| Jan 23, 2025 | 6.9600 | 7.0600 | 6.9600 | 7.0500 | 7.0500 | - |
| Jan 22, 2025 | 6.8600 | 7.0600 | 6.8600 | 7.0600 | 7.0600 | - |
| Jan 21, 2025 | 6.7700 | 6.9700 | 6.7700 | 6.9700 | 6.9700 | 1,585 |
| Jan 20, 2025 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | - |
| Jan 17, 2025 | 6.8700 | 6.9000 | 6.8700 | 6.9000 | 6.9000 | - |
| Jan 16, 2025 | 6.5700 | 7.0900 | 6.5700 | 6.9700 | 6.9700 | 210 |
| Jan 15, 2025 | 6.4100 | 6.7200 | 6.4100 | 6.7200 | 6.7200 | - |
| Jan 14, 2025 | 6.4800 | 6.4900 | 6.4800 | 6.4900 | 6.4900 | - |
| Jan 13, 2025 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | - |
| Jan 10, 2025 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | - |
| Jan 9, 2025 | 6.4600 | 6.5200 | 6.4600 | 6.5200 | 6.5200 | - |
| Jan 8, 2025 | 6.6000 | 6.6000 | 6.5600 | 6.5600 | 6.5600 | - |
| Jan 7, 2025 | 6.5500 | 6.6700 | 6.5100 | 6.6700 | 6.6700 | 326 |
| Jan 6, 2025 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | - |
| Jan 3, 2025 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | - |
| Jan 2, 2025 | 6.6000 | 6.6500 | 6.6000 | 6.6500 | 6.6500 | - |
| Dec 30, 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | - |
| Dec 27, 2024 | 6.6500 | 6.6700 | 6.6500 | 6.6700 | 6.6700 | - |
| Dec 23, 2024 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | 1 |
| Dec 20, 2024 | 6.5800 | 6.7100 | 6.5800 | 6.7100 | 6.7100 | - |
| Dec 19, 2024 | 6.6000 | 6.7200 | 6.6000 | 6.7200 | 6.7200 | 295 |
| Dec 18, 2024 | 6.8400 | 6.8400 | 6.6900 | 6.6900 | 6.6900 | 78 |
| Dec 17, 2024 | 6.9400 | 6.9400 | 6.9300 | 6.9300 | 6.9300 | - |
| Dec 16, 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | - |
| Dec 13, 2024 | 7.0100 | 7.0900 | 7.0100 | 7.0900 | 7.0900 | - |
| Dec 12, 2024 | 7.2700 | 7.2700 | 7.1200 | 7.1200 | 7.1200 | 250 |
| Dec 11, 2024 | 7.2400 | 7.5200 | 7.2300 | 7.2300 | 7.2300 | 150 |
| Dec 10, 2024 | 7.2100 | 7.3200 | 7.2100 | 7.3100 | 7.3100 | 2,300 |
| Dec 9, 2024 | 7.0700 | 7.5000 | 7.0600 | 7.3400 | 7.3400 | 2,100 |
| Dec 6, 2024 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | - |
| Dec 5, 2024 | 7.1400 | 7.1800 | 7.1400 | 7.1800 | 7.1800 | - |
| Dec 4, 2024 | 7.0200 | 7.2700 | 7.0200 | 7.2700 | 7.2700 | - |
| Dec 3, 2024 | 7.1400 | 7.1400 | 7.0800 | 7.0800 | 7.0800 | - |
| Dec 2, 2024 | 6.9000 | 7.2000 | 6.9000 | 7.1700 | 7.1700 | 2,570 |
| Nov 29, 2024 | 6.8900 | 6.9300 | 6.8900 | 6.9300 | 6.9300 | - |
| Nov 28, 2024 | 6.8900 | 6.9500 | 6.8900 | 6.9500 | 6.9500 | 402 |
| Nov 27, 2024 | 6.9200 | 6.9800 | 6.9200 | 6.9800 | 6.9800 | - |
| Nov 26, 2024 | 7.0500 | 7.1400 | 7.0100 | 7.0100 | 7.0100 | 695 |
| Nov 25, 2024 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | - |
| Nov 22, 2024 | 6.7200 | 6.9300 | 6.7200 | 6.9300 | 6.9300 | - |
| Nov 21, 2024 | 6.6400 | 6.8000 | 6.6400 | 6.8000 | 6.8000 | - |
| Nov 20, 2024 | 6.5900 | 6.6800 | 6.5900 | 6.6800 | 6.6800 | - |
| Nov 19, 2024 | 6.5700 | 6.8400 | 6.5700 | 6.6700 | 6.6700 | 1,100 |
| Nov 18, 2024 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | 40 |
| Nov 15, 2024 | 7.0200 | 7.2900 | 6.7800 | 6.7800 | 6.7800 | 370 |
| Nov 14, 2024 | 6.8600 | 7.2000 | 6.8600 | 7.1400 | 7.1400 | 2,100 |
| Nov 13, 2024 | 6.8800 | 6.9200 | 6.8800 | 6.9200 | 6.9200 | - |
| Nov 12, 2024 | 6.7300 | 6.9700 | 6.7300 | 6.9700 | 6.9700 | - |
| Nov 11, 2024 | 6.5600 | 6.9300 | 6.5600 | 6.9300 | 6.9300 | 1 |
| Nov 8, 2024 | 6.6100 | 6.6500 | 6.6100 | 6.6500 | 6.6500 | - |
| Nov 7, 2024 | 6.7500 | 6.7500 | 6.3000 | 6.6900 | 6.6900 | 3,021 |
| Nov 6, 2024 | 7.0800 | 7.4700 | 7.0800 | 7.4700 | 7.4700 | 121 |
| Nov 5, 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | - |
| Nov 4, 2024 | 6.7700 | 6.8200 | 6.7700 | 6.8200 | 6.8200 | - |
| Nov 1, 2024 | 6.7500 | 6.7900 | 6.7500 | 6.7900 | 6.7900 | 280 |
| Oct 31, 2024 | 6.9100 | 6.9100 | 6.7900 | 6.7900 | 6.7900 | - |
| Oct 30, 2024 | 6.9800 | 6.9900 | 6.9800 | 6.9900 | 6.9900 | - |
| Oct 29, 2024 | 6.9600 | 7.2200 | 6.9600 | 7.1200 | 7.1200 | 200 |
| Oct 28, 2024 | 6.8900 | 7.0300 | 6.8900 | 7.0300 | 7.0300 | - |
| Oct 25, 2024 | 6.8500 | 7.0000 | 6.8500 | 7.0000 | 7.0000 | 3,488 |
| Oct 24, 2024 | 6.9100 | 7.2100 | 6.9100 | 6.9100 | 6.9100 | 58 |
| Oct 23, 2024 | 6.7700 | 6.9900 | 6.7700 | 6.9900 | 6.9900 | 300 |
| Oct 22, 2024 | 6.8600 | 6.8700 | 6.8600 | 6.8700 | 6.8700 | - |
| Oct 21, 2024 | 6.9500 | 6.9700 | 6.9500 | 6.9700 | 6.9700 | 1 |
| Oct 18, 2024 | 7.0700 | 7.1500 | 7.0700 | 7.1500 | 7.1500 | 25 |
| Oct 17, 2024 | 7.2100 | 7.2600 | 7.1600 | 7.1600 | 7.1600 | 750 |
| Oct 16, 2024 | 7.3900 | 7.3900 | 7.3100 | 7.3100 | 7.3100 | - |
| Oct 15, 2024 | 7.7600 | 7.9900 | 7.3600 | 7.4300 | 7.4300 | 1,580 |
| Oct 14, 2024 | 8.2800 | 8.3300 | 8.2800 | 8.3300 | 8.3300 | 266 |
| Oct 11, 2024 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | - |
| Oct 10, 2024 | 8.0600 | 8.1600 | 8.0600 | 8.0600 | 8.0600 | 3,500 |
| Oct 9, 2024 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | - |
| Oct 8, 2024 | 8.3600 | 8.3600 | 8.2900 | 8.2900 | 8.2900 | - |
| Oct 7, 2024 | 8.3100 | 8.5000 | 8.3100 | 8.5000 | 8.5000 | - |
| Oct 4, 2024 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | - |
| Oct 3, 2024 | 8.0500 | 8.0900 | 8.0500 | 8.0700 | 8.0700 | 500 |
| Oct 2, 2024 | 8.1100 | 8.2000 | 8.1100 | 8.2000 | 8.2000 | - |
| Oct 1, 2024 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | - |
| Sep 30, 2024 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | - |
| Sep 27, 2024 | 8.3900 | 8.5600 | 8.3900 | 8.4800 | 8.4800 | 500 |
| Sep 26, 2024 | 7.9700 | 8.4100 | 7.9700 | 8.4100 | 8.4100 | 120 |
| Sep 25, 2024 | 8.1300 | 8.1300 | 8.0900 | 8.0900 | 8.0900 | - |
| Sep 24, 2024 | 8.2100 | 8.2600 | 8.2100 | 8.2600 | 8.2600 | - |
| Sep 23, 2024 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | - |
| Sep 20, 2024 | 8.2500 | 8.2500 | 8.2100 | 8.2100 | 8.2100 | - |
| Sep 19, 2024 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | - |
| Sep 18, 2024 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | - |
| Sep 17, 2024 | 8.2200 | 8.2600 | 8.2200 | 8.2600 | 8.2600 | - |
| Sep 16, 2024 | 8.0600 | 8.3200 | 8.0600 | 8.3200 | 8.3200 | - |
| Sep 13, 2024 | 7.9100 | 8.1300 | 7.9100 | 8.1300 | 8.1300 | - |
| Sep 12, 2024 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | - |
| Sep 11, 2024 | 7.8300 | 7.9700 | 7.8300 | 7.9700 | 7.9700 | - |
| Sep 10, 2024 | 7.9600 | 7.9600 | 7.9500 | 7.9500 | 7.9500 | - |
| Sep 9, 2024 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | - |
| Sep 6, 2024 | 8.2000 | 8.2000 | 8.0300 | 8.0500 | 8.0500 | 300 |
| Sep 5, 2024 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | - |
| Sep 4, 2024 | 8.3700 | 8.3700 | 8.3600 | 8.3600 | 8.3600 | - |
| Sep 3, 2024 | 8.2800 | 8.5100 | 8.2800 | 8.5100 | 8.5100 | - |
| Sep 2, 2024 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | - |
| Aug 30, 2024 | 8.2100 | 8.3800 | 8.2100 | 8.3800 | 8.3800 | 30 |
| Aug 29, 2024 | 8.4100 | 8.4400 | 8.3100 | 8.3100 | 8.3100 | 550 |
| Aug 28, 2024 | 8.4200 | 8.5100 | 8.4200 | 8.5100 | 8.5100 | - |
| Aug 27, 2024 | 8.5000 | 8.5200 | 8.4900 | 8.5200 | 8.5200 | 2,500 |
| Aug 26, 2024 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | 2,251 |
| Aug 23, 2024 | 8.8500 | 8.8700 | 8.7700 | 8.8100 | 8.8100 | 2,000 |
| Aug 22, 2024 | 8.9200 | 8.9700 | 8.9200 | 8.9700 | 8.9700 | 1,000 |
| Aug 21, 2024 | 8.4500 | 9.0400 | 8.4500 | 9.0400 | 9.0400 | 200 |
| Aug 20, 2024 | 8.4600 | 8.5400 | 8.4600 | 8.5400 | 8.5400 | - |
| Aug 19, 2024 | 8.5600 | 8.6100 | 8.5600 | 8.6100 | 8.6100 | - |
| Aug 16, 2024 | 8.4400 | 8.6700 | 8.4400 | 8.6700 | 8.6700 | - |
| Aug 15, 2024 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | - |
| Aug 14, 2024 | 8.1100 | 8.2000 | 8.1100 | 8.2000 | 8.2000 | - |
| Aug 13, 2024 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | 500 |
| Aug 12, 2024 | 8.5000 | 8.5000 | 8.1000 | 8.1000 | 8.1000 | 150 |
| Aug 9, 2024 | 8.3800 | 8.3800 | 8.3200 | 8.3200 | 8.3200 | - |
| Aug 8, 2024 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | - |
| Aug 7, 2024 | 8.3600 | 8.3800 | 8.3600 | 8.3800 | 8.3800 | - |
| Aug 6, 2024 | 8.2800 | 8.6500 | 8.2800 | 8.4800 | 8.4800 | 520 |
| Aug 5, 2024 | 8.2500 | 8.2500 | 8.1000 | 8.1000 | 8.1000 | 900 |
| Aug 2, 2024 | 8.7300 | 8.7300 | 8.5400 | 8.5400 | 8.5400 | 400 |
| Aug 1, 2024 | 9.0500 | 9.0500 | 8.9000 | 8.9000 | 8.9000 | 110 |
| Jul 31, 2024 | 8.9500 | 9.1900 | 8.9500 | 9.1900 | 9.1900 | - |
| Jul 30, 2024 | 9.1100 | 9.3700 | 9.0200 | 9.0200 | 9.0200 | 350 |
| Jul 29, 2024 | 9.0050 | 9.1890 | 9.0050 | 9.1890 | 9.1890 | 15 |
| Jul 26, 2024 | 8.7990 | 8.7990 | 8.7990 | 8.7990 | 8.7990 | - |
| Jul 25, 2024 | 8.6350 | 8.8630 | 8.6350 | 8.8630 | 8.8630 | - |
| Jul 24, 2024 | 9.2960 | 9.2960 | 8.7420 | 8.7420 | 8.7420 | 14 |
| Jul 23, 2024 | 9.0020 | 9.1570 | 9.0020 | 9.1570 | 9.1570 | - |
| Jul 22, 2024 | 9.0040 | 9.0040 | 9.0040 | 9.0040 | 9.0040 | - |
| Jul 19, 2024 | 8.9490 | 8.9970 | 8.9490 | 8.9970 | 8.9970 | 150 |
| Jul 18, 2024 | 9.0470 | 9.1260 | 9.0470 | 9.1260 | 9.1260 | - |
| Jul 17, 2024 | 9.1100 | 9.1590 | 9.1100 | 9.1590 | 9.1590 | - |
| Jul 16, 2024 | 9.2370 | 9.2440 | 9.2370 | 9.2440 | 9.2440 | - |
| Jul 15, 2024 | 9.4480 | 9.4480 | 9.3880 | 9.3880 | 9.3880 | 500 |
| Jul 12, 2024 | 9.1280 | 9.5770 | 9.1280 | 9.5770 | 9.5770 | - |
| Jul 11, 2024 | 8.9500 | 9.2090 | 8.9500 | 9.2090 | 9.2090 | 300 |
| Jul 10, 2024 | 8.9870 | 9.0750 | 8.9870 | 9.0750 | 9.0750 | - |
| Jul 9, 2024 | 9.0450 | 9.1040 | 9.0450 | 9.1040 | 9.1040 | - |
| Jul 8, 2024 | 8.8910 | 8.8910 | 8.8910 | 8.8910 | 8.8910 | - |
| Jul 5, 2024 | 8.8030 | 8.9730 | 8.8030 | 8.9730 | 8.9730 | - |
| Jul 4, 2024 | 8.9110 | 8.9400 | 8.9110 | 8.9400 | 8.9400 | - |
| Jul 3, 2024 | 8.9180 | 8.9620 | 8.9180 | 8.9620 | 8.9620 | - |
| Jul 2, 2024 | 8.9230 | 9.0520 | 8.9230 | 9.0520 | 9.0520 | - |
| Jul 1, 2024 | 9.1660 | 9.1660 | 9.1660 | 9.1660 | 9.1660 | - |
| Jun 28, 2024 | 9.2280 | 9.2990 | 9.2280 | 9.2990 | 9.2990 | - |
| Jun 27, 2024 | 9.2660 | 9.3410 | 9.2660 | 9.3410 | 9.3410 | - |
| Jun 26, 2024 | 9.2390 | 9.3900 | 9.2390 | 9.3900 | 9.3900 | - |
| Jun 25, 2024 | 9.2880 | 9.3380 | 9.2880 | 9.3380 | 9.3380 | - |
| Jun 24, 2024 | 9.1140 | 9.3480 | 9.1140 | 9.3480 | 9.3480 | 500 |
| Jun 21, 2024 | 9.0680 | 9.0680 | 9.0680 | 9.0680 | 9.0680 | - |
| Jun 20, 2024 | 8.8300 | 9.1410 | 8.8300 | 9.1410 | 9.1410 | - |
| Jun 19, 2024 | 8.9800 | 8.9800 | 8.8940 | 8.8940 | 8.8940 | 430 |
| Jun 18, 2024 | 8.9800 | 9.0300 | 8.9800 | 9.0300 | 9.0300 | - |
| Jun 17, 2024 | 9.0460 | 9.0910 | 9.0460 | 9.0910 | 9.0910 | - |
| Jun 14, 2024 | 9.1150 | 9.1150 | 9.0970 | 9.0970 | 9.0970 | - |
| Jun 13, 2024 | 9.1060 | 9.2140 | 9.1060 | 9.2140 | 9.2140 | - |
| Jun 12, 2024 | 9.0510 | 9.1770 | 9.0510 | 9.1770 | 9.1770 | - |
| Jun 11, 2024 | 9.0010 | 9.1470 | 8.9850 | 9.1470 | 9.1470 | 550 |
| Jun 10, 2024 | 9.1350 | 9.1350 | 9.1350 | 9.1350 | 9.1350 | - |
| Jun 7, 2024 | 9.2450 | 9.2450 | 9.2000 | 9.2000 | 9.2000 | - |
| Jun 6, 2024 | 9.1280 | 9.3270 | 9.1280 | 9.3270 | 9.3270 | - |
| Jun 5, 2024 | 9.1480 | 9.2210 | 9.1480 | 9.2210 | 9.2210 | - |
| Jun 4, 2024 | 9.1820 | 9.4170 | 9.1820 | 9.1860 | 9.1860 | 30 |
| Jun 3, 2024 | 9.4020 | 9.4020 | 9.4020 | 9.4020 | 9.4020 | - |
| May 31, 2024 | 9.2610 | 9.5750 | 9.2610 | 9.5750 | 9.5750 | 50 |
| May 30, 2024 | 9.2220 | 9.3780 | 9.2220 | 9.3780 | 9.3780 | - |
| May 29, 2024 | 9.9000 | 9.9970 | 9.4220 | 9.4220 | 9.4220 | 550 |
| May 28, 2024 | 9.5430 | 9.8400 | 9.5430 | 9.8400 | 9.8400 | - |
| May 27, 2024 | 9.5540 | 9.5540 | 9.5540 | 9.5540 | 9.5540 | - |
| May 24, 2024 | 9.5320 | 9.6290 | 9.5320 | 9.6290 | 9.6290 | - |
| May 23, 2024 | 9.4310 | 9.8150 | 9.4310 | 9.5990 | 9.5990 | 30 |
Related Tickers
I8P.F Interparfums SA
35.84
-1.59%
LEI.DE Leifheit Aktiengesellschaft
21.00
-3.23%
PRG.DE The Procter & Gamble Company
145.02
-0.79%
82W.F Hims & Hers Health, Inc.
48.36
+3.00%
ITP.PA Interparfums SA
36.24
-1.74%
PG The Procter & Gamble Company
165.86
+0.50%
HIMS Hims & Hers Health, Inc.
54.83
+2.45%