Paris - Delayed Quote EUR
Coty Inc. (COTY.PA)
At close: November 15 at 5:27 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 7.18 | 7.18 | 6.92 | 6.92 | 6.92 | 35,677 |
| Nov 14, 2024 | 6.96 | 7.08 | 6.96 | 7.08 | 7.08 | 457 |
| Nov 13, 2024 | 7.00 | 7.03 | 6.75 | 7.01 | 7.01 | 32,978 |
| Nov 12, 2024 | 6.93 | 6.99 | 6.82 | 6.99 | 6.99 | 2,535 |
| Nov 11, 2024 | 6.71 | 7.39 | 6.71 | 6.95 | 6.95 | 5,489 |
| Nov 8, 2024 | 6.70 | 6.71 | 6.25 | 6.25 | 6.25 | 4,694 |
| Nov 7, 2024 | 6.61 | 6.79 | 6.30 | 6.30 | 6.30 | 6,274 |
| Nov 6, 2024 | 7.04 | 7.20 | 6.91 | 6.95 | 6.95 | 2,039 |
| Nov 5, 2024 | 6.89 | 6.90 | 6.82 | 6.90 | 6.90 | 1,202 |
| Nov 4, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 5 |
| Nov 1, 2024 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 287 |
| Oct 31, 2024 | 6.95 | 6.95 | 6.72 | 6.74 | 6.74 | 2,299 |
| Oct 30, 2024 | 7.17 | 7.25 | 7.08 | 7.15 | 7.15 | 1,397 |
| Oct 29, 2024 | 7.07 | 7.25 | 7.01 | 7.01 | 7.01 | 733 |
| Oct 28, 2024 | 7.03 | 7.13 | 6.93 | 6.93 | 6.93 | 1,162 |
| Oct 25, 2024 | 7.02 | 7.03 | 6.96 | 7.03 | 7.03 | 106 |
| Oct 24, 2024 | 7.05 | 7.07 | 7.04 | 7.04 | 7.04 | 584 |
| Oct 23, 2024 | 6.88 | 6.93 | 6.86 | 6.89 | 6.89 | 1,139 |
| Oct 22, 2024 | 7.01 | 7.01 | 6.82 | 6.84 | 6.84 | 3,526 |
| Oct 21, 2024 | 7.11 | 7.49 | 7.03 | 7.49 | 7.49 | 1,638 |
| Oct 18, 2024 | 7.54 | 7.54 | 7.10 | 7.44 | 7.44 | 2,461 |
| Oct 17, 2024 | 7.38 | 7.39 | 7.20 | 7.20 | 7.20 | 1,195 |
| Oct 16, 2024 | 7.46 | 7.53 | 7.46 | 7.48 | 7.48 | 4,560 |
| Oct 15, 2024 | 8.20 | 8.20 | 7.20 | 7.20 | 7.20 | 3,983 |
| Oct 14, 2024 | 8.41 | 8.45 | 8.39 | 8.39 | 8.39 | 1,086 |
| Oct 11, 2024 | 8.11 | 8.24 | 8.09 | 8.24 | 8.24 | 1,189 |
| Oct 10, 2024 | 8.18 | 8.24 | 8.12 | 8.18 | 8.18 | 814 |
| Oct 9, 2024 | 8.32 | 8.32 | 8.22 | 8.27 | 8.27 | 626 |
| Oct 8, 2024 | 8.49 | 8.54 | 8.31 | 8.31 | 8.31 | 1,270 |
| Oct 7, 2024 | 8.40 | 8.63 | 8.25 | 8.25 | 8.25 | 1,191 |
| Oct 4, 2024 | 8.13 | 8.21 | 8.06 | 8.06 | 8.06 | 46 |
| Oct 3, 2024 | 8.26 | 8.26 | 8.02 | 8.06 | 8.06 | 556 |
| Oct 2, 2024 | 8.34 | 8.41 | 8.13 | 8.41 | 8.41 | 768 |
| Oct 1, 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 58 |
| Sep 30, 2024 | 8.29 | 8.51 | 8.29 | 8.43 | 8.43 | 32 |
| Sep 27, 2024 | 8.46 | 8.63 | 8.46 | 8.60 | 8.60 | 1,283 |
| Sep 26, 2024 | 8.15 | 8.40 | 8.15 | 8.39 | 8.39 | 675 |
| Sep 25, 2024 | 8.32 | 8.32 | 8.12 | 8.14 | 8.14 | 920 |
| Sep 24, 2024 | 8.37 | 8.46 | 8.32 | 8.44 | 8.44 | 328 |
| Sep 23, 2024 | 8.23 | 8.28 | 8.23 | 8.28 | 8.28 | 218 |
| Sep 20, 2024 | 8.34 | 8.34 | 8.20 | 8.20 | 8.20 | 435 |
| Sep 19, 2024 | 8.43 | 8.50 | 8.42 | 8.43 | 8.43 | 576 |
| Sep 18, 2024 | 8.30 | 8.30 | 8.29 | 8.29 | 8.29 | 92 |
| Sep 17, 2024 | 8.33 | 8.39 | 8.33 | 8.34 | 8.34 | 945 |
| Sep 16, 2024 | 7.98 | 8.34 | 7.97 | 8.34 | 8.34 | 1,081 |
| Sep 13, 2024 | 8.09 | 8.23 | 8.05 | 8.23 | 8.23 | 240 |
| Sep 12, 2024 | 8.05 | 8.05 | 7.99 | 8.03 | 8.03 | 1,158 |
| Sep 11, 2024 | 8.00 | 8.00 | 7.20 | 7.86 | 7.86 | 1,578 |
| Sep 10, 2024 | 8.20 | 8.22 | 8.12 | 8.13 | 8.13 | 1,054 |
| Sep 9, 2024 | 8.22 | 8.22 | 8.03 | 8.20 | 8.20 | 633 |
| Sep 6, 2024 | 8.18 | 8.24 | 8.06 | 8.06 | 8.06 | 2,550 |
| Sep 5, 2024 | 8.39 | 8.62 | 8.25 | 8.62 | 8.62 | 590 |
| Sep 3, 2024 | 8.52 | 8.88 | 8.36 | 8.88 | 8.88 | 9,572 |
| Sep 2, 2024 | 8.46 | 9.05 | 8.40 | 8.40 | 8.40 | 1,760 |
| Aug 30, 2024 | 8.40 | 8.88 | 8.35 | 8.88 | 8.88 | 696 |
| Aug 29, 2024 | 8.48 | 8.60 | 8.37 | 8.37 | 8.37 | 3,072 |
| Aug 28, 2024 | 8.79 | 8.79 | 8.47 | 8.47 | 8.47 | 1,501 |
| Aug 27, 2024 | 8.47 | 9.00 | 8.35 | 9.00 | 9.00 | 2,270 |
| Aug 26, 2024 | 8.93 | 8.95 | 8.75 | 8.75 | 8.75 | 431 |
| Aug 23, 2024 | 9.10 | 9.10 | 8.75 | 8.75 | 8.75 | 3,188 |
| Aug 22, 2024 | 9.13 | 9.34 | 9.08 | 9.34 | 9.34 | 3,496 |
| Aug 21, 2024 | 8.30 | 9.01 | 8.27 | 8.94 | 8.94 | 5,338 |
| Aug 20, 2024 | 8.68 | 8.68 | 8.40 | 8.40 | 8.40 | 492 |
| Aug 19, 2024 | 8.75 | 8.77 | 8.26 | 8.26 | 8.26 | 6,086 |
| Aug 16, 2024 | 8.64 | 8.66 | 8.50 | 8.66 | 8.66 | 1,026 |
| Aug 15, 2024 | 8.28 | 8.55 | 8.14 | 8.14 | 8.14 | 1,060 |
| Aug 14, 2024 | 8.30 | 8.36 | 8.10 | 8.10 | 8.10 | 1,316 |
| Aug 13, 2024 | 8.19 | 8.24 | 8.06 | 8.06 | 8.06 | 1,551 |
| Aug 12, 2024 | 8.40 | 8.41 | 8.17 | 8.17 | 8.17 | 50,343 |
| Aug 9, 2024 | 8.57 | 8.57 | 8.40 | 8.40 | 8.40 | 9,127 |
| Aug 8, 2024 | 9.10 | 9.10 | 8.06 | 8.49 | 8.49 | 5,424 |
| Aug 7, 2024 | 8.98 | 9.00 | 8.15 | 8.48 | 8.48 | 10,749 |
| Aug 6, 2024 | 9.22 | 9.22 | 8.21 | 8.51 | 8.51 | 30,035 |
| Aug 5, 2024 | 8.38 | 8.38 | 8.15 | 8.23 | 8.23 | 1,738 |
| Aug 2, 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 12 |
| Aug 1, 2024 | 8.99 | 9.17 | 8.99 | 9.01 | 9.01 | 315 |
| Jul 31, 2024 | 8.33 | 9.33 | 8.33 | 9.30 | 9.30 | 1,896 |
| Jul 30, 2024 | 9.20 | 9.20 | 9.01 | 9.01 | 9.01 | 1,278 |
| Jul 29, 2024 | 9.06 | 9.17 | 9.06 | 9.17 | 9.17 | 830 |
| Jul 26, 2024 | 8.89 | 9.06 | 8.84 | 9.02 | 9.02 | 587 |
| Jul 25, 2024 | 8.71 | 8.84 | 8.71 | 8.83 | 8.83 | 590 |
| Jul 24, 2024 | 9.07 | 9.10 | 9.07 | 9.10 | 9.10 | 307 |
| Jul 23, 2024 | 9.08 | 9.20 | 9.08 | 9.20 | 9.20 | 405 |
| Jul 22, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| Jul 19, 2024 | 9.12 | 9.12 | 9.06 | 9.06 | 9.06 | 347 |
| Jul 18, 2024 | 9.15 | 9.28 | 9.15 | 9.28 | 9.28 | 582 |
| Jul 17, 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 300 |
| Jul 16, 2024 | 9.31 | 9.38 | 9.09 | 9.38 | 9.38 | 694 |
| Jul 15, 2024 | 9.16 | 9.46 | 8.70 | 9.41 | 9.41 | 2,415 |
| Jul 12, 2024 | 9.28 | 9.61 | 9.14 | 9.14 | 9.14 | 2,903 |
| Jul 11, 2024 | 9.06 | 9.11 | 9.06 | 9.11 | 9.11 | 953 |
| Jul 10, 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| Jul 9, 2024 | 9.23 | 9.23 | 9.17 | 9.17 | 9.17 | 197 |
| Jul 8, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 13 |
| Jul 5, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| Jul 4, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| Jul 3, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 11 |
| Jul 2, 2024 | 9.03 | 9.12 | 8.93 | 9.09 | 9.09 | 1,930 |
| Jul 1, 2024 | 9.02 | 9.40 | 9.02 | 9.28 | 9.28 | 2,172 |
| Jun 28, 2024 | 9.34 | 9.38 | 9.18 | 9.31 | 9.31 | 470 |
| Jun 27, 2024 | 9.49 | 9.49 | 9.20 | 9.26 | 9.26 | 557 |
| Jun 26, 2024 | 9.39 | 9.43 | 9.36 | 9.43 | 9.43 | 610 |
| Jun 25, 2024 | 9.50 | 9.50 | 8.50 | 8.50 | 8.50 | 776 |
| Jun 24, 2024 | 9.35 | 9.35 | 9.24 | 9.26 | 9.26 | 402 |
| Jun 21, 2024 | 8.90 | 9.34 | 8.90 | 9.34 | 9.34 | 881 |
| Jun 20, 2024 | 8.97 | 9.13 | 8.97 | 8.98 | 8.98 | 1,944 |
| Jun 19, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| Jun 18, 2024 | 9.21 | 9.21 | 9.01 | 9.09 | 9.09 | 2,017 |
| Jun 17, 2024 | 8.60 | 9.21 | 8.60 | 9.09 | 9.09 | 1,266 |
| Jun 14, 2024 | 9.22 | 9.22 | 8.30 | 8.30 | 8.30 | 4,139 |
| Jun 13, 2024 | 9.26 | 9.26 | 9.22 | 9.22 | 9.22 | 685 |
| Jun 12, 2024 | 9.16 | 9.29 | 9.16 | 9.25 | 9.25 | 1,079 |
| Jun 11, 2024 | 9.09 | 9.19 | 9.09 | 9.10 | 9.10 | 236 |
| Jun 10, 2024 | 9.30 | 9.30 | 9.03 | 9.03 | 9.03 | 460 |
| Jun 7, 2024 | 9.37 | 9.41 | 9.34 | 9.34 | 9.34 | 947 |
| Jun 6, 2024 | 9.35 | 9.46 | 9.14 | 9.46 | 9.46 | 1,985 |
| Jun 5, 2024 | 9.70 | 9.70 | 9.19 | 9.30 | 9.30 | 5,518 |
| Jun 4, 2024 | 9.39 | 9.42 | 9.23 | 9.23 | 9.23 | 2,857 |
| Jun 3, 2024 | 9.80 | 9.91 | 9.44 | 9.91 | 9.91 | 1,745 |
| May 31, 2024 | 9.45 | 9.80 | 9.45 | 9.80 | 9.80 | 2,732 |
| May 30, 2024 | 9.44 | 9.70 | 9.43 | 9.70 | 9.70 | 1,227 |
| May 29, 2024 | 9.89 | 9.89 | 9.46 | 9.85 | 9.85 | 1,449 |
| May 28, 2024 | 9.87 | 10.10 | 9.70 | 10.10 | 10.10 | 2,962 |
| May 27, 2024 | 10.21 | 10.21 | 9.70 | 9.70 | 9.70 | 1,478 |
| May 24, 2024 | 9.70 | 9.70 | 9.56 | 9.56 | 9.56 | 275 |
| May 23, 2024 | 9.60 | 9.84 | 9.30 | 9.30 | 9.30 | 259 |
| May 22, 2024 | 9.67 | 9.78 | 9.67 | 9.77 | 9.77 | 145 |
| May 21, 2024 | 9.68 | 9.70 | 9.50 | 9.50 | 9.50 | 1,130 |
| May 20, 2024 | 9.80 | 10.23 | 9.50 | 9.50 | 9.50 | 664 |
| May 17, 2024 | 10.05 | 10.07 | 9.86 | 9.95 | 9.95 | 211 |
| May 16, 2024 | 10.04 | 10.08 | 9.92 | 10.08 | 10.08 | 1,917 |
| May 15, 2024 | 10.16 | 10.16 | 9.97 | 9.99 | 9.99 | 683 |
| May 14, 2024 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | 818 |
| May 13, 2024 | 11.30 | 11.30 | 10.20 | 10.32 | 10.32 | 1,482 |
| May 10, 2024 | 10.46 | 10.76 | 10.16 | 10.16 | 10.16 | 566 |
| May 9, 2024 | 10.12 | 10.44 | 10.12 | 10.44 | 10.44 | 271 |
| May 8, 2024 | 10.65 | 10.65 | 10.19 | 10.19 | 10.19 | 1,703 |
| May 7, 2024 | 10.64 | 10.64 | 10.18 | 10.36 | 10.36 | 528 |
| May 6, 2024 | 10.86 | 10.91 | 10.63 | 10.63 | 10.63 | 1,892 |
| May 3, 2024 | 10.81 | 10.81 | 10.31 | 10.31 | 10.31 | 285 |
| May 2, 2024 | 11.36 | 11.36 | 10.21 | 10.60 | 10.60 | 2,760 |
| Apr 30, 2024 | 10.64 | 10.76 | 10.64 | 10.74 | 10.74 | 105 |
| Apr 29, 2024 | 10.66 | 10.77 | 10.60 | 10.60 | 10.60 | 158 |
| Apr 26, 2024 | 10.69 | 10.71 | 10.69 | 10.71 | 10.71 | 162 |
| Apr 25, 2024 | 10.92 | 10.92 | 10.69 | 10.69 | 10.69 | 717 |
| Apr 24, 2024 | 10.82 | 10.86 | 10.82 | 10.84 | 10.84 | 293 |
| Apr 23, 2024 | 10.60 | 11.00 | 10.60 | 10.97 | 10.97 | 805 |
| Apr 22, 2024 | 9.89 | 10.68 | 9.89 | 10.68 | 10.68 | 839 |
| Apr 19, 2024 | 10.73 | 10.73 | 9.82 | 9.82 | 9.82 | 587 |
| Apr 18, 2024 | 10.05 | 10.15 | 9.77 | 9.77 | 9.77 | 2,065 |
| Apr 17, 2024 | 10.29 | 10.29 | 10.17 | 10.17 | 10.17 | 170 |
| Apr 16, 2024 | 9.88 | 10.09 | 9.78 | 10.09 | 10.09 | 2,062 |
| Apr 15, 2024 | 9.94 | 10.06 | 9.88 | 9.92 | 9.92 | 743 |
| Apr 12, 2024 | 10.32 | 10.32 | 9.77 | 9.77 | 9.77 | 319 |
| Apr 11, 2024 | 10.31 | 10.31 | 10.21 | 10.21 | 10.21 | 1,331 |
| Apr 10, 2024 | 10.53 | 10.55 | 10.28 | 10.38 | 10.38 | 3,335 |
| Apr 9, 2024 | 10.20 | 10.31 | 10.20 | 10.27 | 10.27 | 13 |
| Apr 8, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| Apr 5, 2024 | 10.29 | 10.29 | 10.10 | 10.12 | 10.12 | 552 |
| Apr 4, 2024 | 10.12 | 10.43 | 10.02 | 10.40 | 10.40 | 1,177 |
| Apr 3, 2024 | 10.71 | 10.71 | 10.24 | 10.30 | 10.30 | 2,272 |
| Apr 2, 2024 | 10.52 | 10.95 | 10.52 | 10.74 | 10.74 | 428 |
| Mar 28, 2024 | 10.88 | 11.02 | 10.50 | 10.50 | 10.50 | 616 |
| Mar 27, 2024 | 10.81 | 10.87 | 10.80 | 10.87 | 10.87 | 1,656 |
| Mar 26, 2024 | 10.70 | 10.77 | 10.66 | 10.74 | 10.74 | 543 |
| Mar 25, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 1,109 |
| Mar 22, 2024 | 11.02 | 11.02 | 10.92 | 10.92 | 10.92 | 193 |
| Mar 21, 2024 | 11.12 | 11.21 | 10.96 | 10.99 | 10.99 | 1,543 |
| Mar 20, 2024 | 11.04 | 11.08 | 10.90 | 10.90 | 10.90 | 4,288 |
| Mar 19, 2024 | 11.17 | 12.00 | 11.10 | 12.00 | 12.00 | 1,388 |
| Mar 18, 2024 | 11.10 | 11.34 | 11.10 | 11.31 | 11.31 | 129 |
| Mar 15, 2024 | 11.38 | 11.39 | 11.25 | 11.39 | 11.39 | 3,901 |
| Mar 14, 2024 | 11.69 | 11.69 | 11.20 | 11.20 | 11.20 | 229 |
| Mar 13, 2024 | 11.56 | 11.56 | 11.54 | 11.54 | 11.54 | 128 |
| Mar 12, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| Mar 11, 2024 | 11.66 | 11.66 | 11.50 | 11.58 | 11.58 | 47 |
| Mar 8, 2024 | 11.53 | 11.67 | 11.50 | 11.64 | 11.64 | 680 |
| Mar 7, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| Mar 6, 2024 | 11.69 | 11.77 | 11.62 | 11.62 | 11.62 | 2,727 |
| Mar 5, 2024 | 11.37 | 11.67 | 11.37 | 11.67 | 11.67 | 16 |
| Mar 4, 2024 | 11.59 | 11.78 | 11.59 | 11.61 | 11.61 | 208 |
| Mar 1, 2024 | 11.69 | 11.69 | 11.38 | 11.38 | 11.38 | 503 |
| Feb 29, 2024 | 11.87 | 11.87 | 11.50 | 11.50 | 11.50 | 9,601 |
| Feb 28, 2024 | 12.21 | 12.22 | 12.07 | 12.07 | 12.07 | 331 |
| Feb 27, 2024 | 12.26 | 12.26 | 12.13 | 12.13 | 12.13 | 686 |
| Feb 26, 2024 | 12.66 | 12.66 | 11.99 | 12.26 | 12.26 | 290 |
| Feb 23, 2024 | 11.91 | 12.01 | 11.91 | 11.97 | 11.97 | 479 |
| Feb 22, 2024 | 11.42 | 12.17 | 11.42 | 11.46 | 11.46 | 59,453 |
| Feb 21, 2024 | 11.31 | 11.79 | 11.12 | 11.12 | 11.12 | 17,411 |
| Feb 20, 2024 | 11.16 | 11.50 | 10.91 | 11.50 | 11.50 | 33,969 |
| Feb 19, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 10 |
| Feb 16, 2024 | 11.07 | 11.16 | 10.90 | 10.90 | 10.90 | 380 |
| Feb 15, 2024 | 10.80 | 10.98 | 10.55 | 10.55 | 10.55 | 319 |
| Feb 14, 2024 | 11.03 | 11.03 | 10.57 | 10.69 | 10.69 | 1,694 |
| Feb 13, 2024 | 10.92 | 11.22 | 10.67 | 10.67 | 10.67 | 2,532 |
| Feb 12, 2024 | 10.83 | 10.86 | 10.74 | 10.86 | 10.86 | 699 |
| Feb 9, 2024 | 10.50 | 11.05 | 10.50 | 10.72 | 10.72 | 3,858 |
| Feb 8, 2024 | 11.56 | 11.79 | 10.98 | 11.02 | 11.02 | 1,765 |
| Feb 7, 2024 | 11.42 | 11.50 | 11.15 | 11.41 | 11.41 | 5,585 |
| Feb 6, 2024 | 11.47 | 11.50 | 11.32 | 11.43 | 11.43 | 3,795 |
| Feb 5, 2024 | 11.12 | 11.50 | 11.07 | 11.25 | 11.25 | 21,766 |
| Feb 2, 2024 | 11.17 | 11.45 | 10.50 | 10.50 | 10.50 | 35,140 |
| Feb 1, 2024 | 11.29 | 11.40 | 10.50 | 10.50 | 10.50 | 2,353 |
| Jan 31, 2024 | 11.26 | 11.27 | 10.50 | 10.50 | 10.50 | 333 |
| Jan 30, 2024 | 11.44 | 11.44 | 11.24 | 11.25 | 11.25 | 247 |
| Jan 29, 2024 | 11.16 | 11.29 | 11.00 | 11.00 | 11.00 | 1,012 |
| Jan 26, 2024 | 11.11 | 11.31 | 11.11 | 11.26 | 11.26 | 476 |
| Jan 25, 2024 | 11.06 | 11.16 | 11.00 | 11.08 | 11.08 | 333 |
| Jan 22, 2024 | 11.20 | 11.27 | 11.20 | 11.27 | 11.27 | 192 |
| Jan 19, 2024 | 10.26 | 11.06 | 10.26 | 10.98 | 10.98 | 4,621 |
| Jan 18, 2024 | 10.50 | 11.17 | 10.50 | 11.00 | 11.00 | 630 |
| Jan 17, 2024 | 10.95 | 11.12 | 10.94 | 11.09 | 11.09 | 241 |
| Jan 16, 2024 | 11.10 | 11.12 | 11.10 | 11.12 | 11.12 | 2,997 |
| Jan 15, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| Jan 12, 2024 | 11.24 | 11.24 | 11.16 | 11.16 | 11.16 | 137 |
| Jan 11, 2024 | 11.22 | 11.23 | 10.93 | 10.93 | 10.93 | 539 |
| Jan 10, 2024 | 11.04 | 11.06 | 11.02 | 11.04 | 11.04 | 324 |
| Jan 9, 2024 | 10.95 | 10.98 | 10.84 | 10.98 | 10.98 | 314 |
| Jan 8, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 58 |
| Jan 5, 2024 | 10.47 | 10.72 | 10.25 | 10.25 | 10.25 | 896 |
| Jan 4, 2024 | 10.54 | 10.61 | 10.47 | 10.61 | 10.61 | 3,613 |
| Jan 3, 2024 | 11.10 | 11.30 | 10.54 | 10.54 | 10.54 | 1,564 |
| Jan 2, 2024 | 11.25 | 11.44 | 11.06 | 11.07 | 11.07 | 4,821 |
| Dec 29, 2023 | 11.30 | 11.30 | 10.73 | 10.73 | 10.73 | 90 |
| Dec 28, 2023 | 11.20 | 11.28 | 11.09 | 11.28 | 11.28 | 853 |
| Dec 27, 2023 | 11.37 | 11.54 | 11.10 | 11.10 | 11.10 | 485 |
| Dec 22, 2023 | 11.33 | 12.00 | 11.23 | 12.00 | 12.00 | 2,077 |
| Dec 21, 2023 | 11.36 | 11.38 | 11.30 | 11.30 | 11.30 | 628 |
| Dec 20, 2023 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | 688 |
| Dec 19, 2023 | 11.58 | 11.63 | 11.03 | 11.57 | 11.57 | 649 |
| Dec 18, 2023 | 11.53 | 11.53 | 11.42 | 11.53 | 11.53 | 84 |
| Dec 15, 2023 | 11.53 | 11.60 | 11.38 | 11.38 | 11.38 | 2,008 |
| Dec 14, 2023 | 11.15 | 11.54 | 10.50 | 10.50 | 10.50 | 378 |
| Dec 13, 2023 | 10.98 | 11.05 | 10.49 | 10.52 | 10.52 | 137 |
| Dec 12, 2023 | 10.98 | 11.06 | 10.96 | 10.96 | 10.96 | 648 |
| Dec 11, 2023 | 10.84 | 10.96 | 10.49 | 10.49 | 10.49 | 490 |
| Dec 8, 2023 | 10.30 | 10.93 | 10.30 | 10.52 | 10.52 | 811 |
| Dec 7, 2023 | 10.67 | 10.81 | 10.48 | 10.48 | 10.48 | 8,720 |
| Dec 6, 2023 | 10.60 | 10.94 | 10.60 | 10.81 | 10.81 | 537 |
| Dec 5, 2023 | 11.05 | 11.29 | 10.72 | 11.29 | 11.29 | 753 |
| Dec 4, 2023 | 10.67 | 10.94 | 10.54 | 10.87 | 10.87 | 2,813 |
| Dec 1, 2023 | 10.54 | 10.60 | 10.45 | 10.60 | 10.60 | 523 |
| Nov 30, 2023 | 10.43 | 10.51 | 9.50 | 9.50 | 9.50 | 3,179 |
| Nov 29, 2023 | 10.39 | 10.45 | 10.19 | 10.19 | 10.19 | 128 |
| Nov 28, 2023 | 10.30 | 10.42 | 10.18 | 10.42 | 10.42 | 770 |
| Nov 27, 2023 | 10.26 | 10.40 | 10.26 | 10.35 | 10.35 | 816 |
| Nov 24, 2023 | 10.39 | 10.39 | 9.98 | 10.24 | 10.24 | 2,078 |
| Nov 23, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 86 |
| Nov 22, 2023 | 10.01 | 10.24 | 9.90 | 10.14 | 10.14 | 3,370 |
| Nov 21, 2023 | 9.97 | 10.02 | 9.97 | 10.01 | 10.01 | 1,241 |
| Nov 20, 2023 | 10.17 | 10.19 | 9.58 | 9.58 | 9.58 | 2,820 |
| Nov 17, 2023 | 9.94 | 10.22 | 9.94 | 10.16 | 10.16 | 835 |
| Nov 16, 2023 | 10.04 | 10.04 | 9.59 | 9.94 | 9.94 | 8,651 |
| Nov 15, 2023 | 9.91 | 10.11 | 9.90 | 9.90 | 9.90 | 2,260 |
Related Tickers
ESSITY-A.ST Essity AB (publ)
296.00
-0.84%
DUNI.ST Duni AB (publ)
94.20
+0.32%
BEI.DE Beiersdorf Aktiengesellschaft
124.30
+0.32%
HEN3.DE Henkel AG & Co. KGaA
79.60
+1.02%
OR.PA L'Oréal S.A.
327.20
-0.79%
KMB Kimberly-Clark Corporation
134.08
+1.82%
CL Colgate-Palmolive Company
93.56
+2.31%
EL The Estée Lauder Companies Inc.
63.75
-1.67%
ELF e.l.f. Beauty, Inc.
121.33
-1.45%