Tapestry, Inc. (BIT:1TPR)
Italy
· Delayed Price · Currency is EUR 96.84
+0.91 (0.95%)
At close: Dec 5, 2025
Tapestry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | 0.95% | - |
| Dec 4, 2025 | 95.93 | 95.93 | 95.93 | 95.93 | 95.93 | 0.05% | - |
| Dec 3, 2025 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | 1.43% | - |
| Dec 2, 2025 | 94.53 | 94.53 | 94.53 | 94.53 | 94.53 | -1.42% | - |
| Dec 1, 2025 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | 0.38% | - |
| Nov 28, 2025 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | -7.07% | - |
| Nov 27, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 7.88% | - |
| Nov 26, 2025 | 95.29 | 95.29 | 95.29 | 95.29 | 95.29 | 1.90% | - |
| Nov 25, 2025 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | 1.82% | - |
| Nov 24, 2025 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | 1.03% | - |
| Nov 21, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | 1.17% | - |
| Nov 20, 2025 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | -1.16% | - |
| Nov 19, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | 3.31% | - |
| Nov 18, 2025 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | 0.64% | - |
| Nov 17, 2025 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | 0.31% | - |
| Nov 14, 2025 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | 0.81% | - |
| Nov 13, 2025 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | -3.97% | - |
| Nov 12, 2025 | 90.03 | 90.03 | 90.03 | 90.03 | 90.03 | 1.45% | - |
| Nov 11, 2025 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | -2.41% | - |
| Nov 10, 2025 | 90.93 | 90.93 | 90.93 | 90.93 | 90.93 | 3.26% | - |
| Nov 7, 2025 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | 4.44% | - |
| Nov 6, 2025 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | -9.69% | - |
| Nov 5, 2025 | 93.37 | 93.37 | 93.37 | 93.37 | 93.37 | 0.06% | - |
| Nov 4, 2025 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | 2.16% | - |
| Nov 3, 2025 | 91.34 | 91.34 | 91.34 | 91.34 | 91.34 | -5.27% | - |
| Oct 31, 2025 | 96.42 | 96.42 | 96.42 | 96.42 | 96.42 | -1.17% | - |
| Oct 30, 2025 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | 0.13% | - |
| Oct 29, 2025 | 99.35 | 99.35 | 99.35 | 97.43 | 97.43 | -0.27% | 20 |
| Oct 28, 2025 | 97.69 | 97.69 | 97.69 | 97.69 | 97.69 | 0.23% | - |
| Oct 27, 2025 | 97.47 | 97.47 | 97.47 | 97.47 | 97.47 | -1.83% | - |
| Oct 24, 2025 | 99.29 | 99.29 | 99.29 | 99.29 | 99.29 | -0.47% | - |
| Oct 23, 2025 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | 0.61% | - |
| Oct 22, 2025 | 99.16 | 99.16 | 99.16 | 99.16 | 99.16 | -1.94% | - |
| Oct 21, 2025 | 101.12 | 101.12 | 101.12 | 101.12 | 101.12 | 1.12% | - |
| Oct 20, 2025 | 99.78 | 99.78 | 99.70 | 100.00 | 100.00 | 0.12% | 235 |
| Oct 17, 2025 | 99.88 | 99.88 | 99.88 | 99.88 | 99.88 | -0.68% | - |
| Oct 16, 2025 | 100.56 | 100.56 | 100.56 | 100.56 | 100.56 | -0.57% | - |
| Oct 15, 2025 | 101.14 | 101.14 | 101.14 | 101.14 | 101.14 | 1.54% | - |
| Oct 14, 2025 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | 2.07% | - |
| Oct 13, 2025 | 97.59 | 97.59 | 97.59 | 97.59 | 97.59 | 3.55% | - |
| Oct 10, 2025 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | -4.17% | - |
| Oct 9, 2025 | 98.34 | 98.34 | 98.34 | 98.34 | 98.34 | -2.01% | - |
| Oct 8, 2025 | 100.36 | 100.36 | 100.36 | 100.36 | 100.36 | 3.18% | - |
| Oct 7, 2025 | 97.27 | 97.27 | 97.27 | 97.27 | 97.27 | -1.85% | - |
| Oct 6, 2025 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | 0.24% | - |
| Oct 3, 2025 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | 1.09% | - |
| Oct 2, 2025 | 97.79 | 97.79 | 97.79 | 97.79 | 97.79 | 1.54% | - |
| Oct 1, 2025 | 96.31 | 96.31 | 96.31 | 96.31 | 96.31 | 2.49% | - |
| Sep 30, 2025 | 93.97 | 93.97 | 93.97 | 93.97 | 93.97 | 0.80% | - |
| Sep 29, 2025 | 92.44 | 92.44 | 92.44 | 93.22 | 93.22 | 0.40% | 21 |
| Sep 26, 2025 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | 0.87% | - |
| Sep 25, 2025 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | -5.37% | - |
| Sep 24, 2025 | 98.41 | 98.41 | 97.71 | 97.27 | 97.27 | -0.85% | 27 |
| Sep 23, 2025 | 97.04 | 97.52 | 97.04 | 98.10 | 98.10 | 2.24% | 500 |
| Sep 22, 2025 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | -1.56% | - |
| Sep 19, 2025 | 97.76 | 97.76 | 97.76 | 97.47 | 97.47 | 2.98% | 31 |
| Sep 18, 2025 | 94.82 | 94.97 | 94.82 | 94.65 | 94.65 | 1.82% | 221 |
| Sep 17, 2025 | 92.96 | 92.96 | 92.96 | 92.96 | 92.96 | 1.53% | - |
| Sep 16, 2025 | 91.56 | 91.56 | 91.56 | 91.56 | 91.56 | -3.12% | - |
| Sep 15, 2025 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | 3.33% | - |
| Sep 12, 2025 | 91.46 | 91.46 | 91.46 | 91.46 | 91.46 | 0.74% | - |
| Sep 11, 2025 | 90.79 | 90.79 | 90.79 | 90.79 | 90.79 | 3.23% | - |
| Sep 10, 2025 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | -1.22% | - |
| Sep 9, 2025 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | -0.06% | - |
| Sep 8, 2025 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | 1.19% | - |
| Sep 5, 2025 | 90.00 | 90.00 | 90.00 | 88.04 | 88.04 | -0.84% | 2 |
| Sep 4, 2025 | 88.79 | 88.79 | 88.79 | 88.79 | 88.79 | - | - |
| Sep 3, 2025 | 88.45 | 88.45 | 88.45 | 88.79 | 88.45 | 0.67% | - |
| Sep 2, 2025 | 87.86 | 87.86 | 87.86 | 88.20 | 87.86 | 1.03% | - |
| Sep 1, 2025 | 86.96 | 86.96 | 86.96 | 87.30 | 86.96 | - | - |
| Aug 29, 2025 | 86.96 | 86.96 | 86.96 | 87.30 | 86.96 | 0.29% | - |
| Aug 28, 2025 | 86.71 | 86.71 | 86.71 | 87.05 | 86.71 | 0.29% | - |
| Aug 27, 2025 | 86.47 | 86.47 | 86.47 | 86.80 | 86.47 | 0.65% | - |
| Aug 26, 2025 | 85.91 | 85.91 | 85.91 | 86.24 | 85.91 | 1.73% | - |
| Aug 25, 2025 | 84.44 | 84.44 | 84.44 | 84.77 | 84.44 | 0.07% | - |
| Aug 22, 2025 | 84.38 | 84.38 | 84.38 | 84.71 | 84.38 | 0.46% | - |
| Aug 21, 2025 | 84.00 | 84.00 | 84.00 | 84.32 | 83.99 | -0.89% | - |
| Aug 20, 2025 | 84.60 | 84.60 | 84.60 | 85.08 | 84.75 | 0.57% | 4 |
| Aug 19, 2025 | 84.65 | 84.65 | 84.65 | 84.60 | 84.27 | -0.94% | 13 |
| Aug 18, 2025 | 85.07 | 85.07 | 85.07 | 85.40 | 85.07 | 2.36% | - |
| Aug 14, 2025 | 97.31 | 97.31 | 81.43 | 83.43 | 83.11 | -13.67% | 312 |
| Aug 13, 2025 | 96.27 | 96.27 | 96.27 | 96.64 | 96.27 | 1.62% | - |
| Aug 12, 2025 | 94.73 | 94.73 | 94.73 | 95.10 | 94.73 | 1.39% | - |
| Aug 11, 2025 | 93.44 | 93.44 | 93.44 | 93.80 | 93.44 | 0.09% | - |
| Aug 8, 2025 | 93.36 | 93.36 | 93.36 | 93.72 | 93.36 | 1.19% | - |
| Aug 7, 2025 | 92.26 | 92.26 | 92.26 | 92.62 | 92.26 | -3.91% | - |
| Aug 6, 2025 | 96.02 | 96.02 | 96.02 | 96.39 | 96.02 | 1.39% | - |
| Aug 5, 2025 | 95.45 | 95.45 | 95.45 | 95.07 | 94.70 | -0.24% | 15 |
| Aug 4, 2025 | 94.93 | 94.93 | 94.93 | 95.30 | 94.93 | 4.30% | - |
| Aug 1, 2025 | 91.02 | 91.02 | 91.02 | 91.37 | 91.02 | -3.64% | - |
| Jul 31, 2025 | 95.23 | 95.23 | 95.23 | 94.82 | 94.45 | 0.26% | 1 |
| Jul 30, 2025 | 94.21 | 94.21 | 94.21 | 94.57 | 94.21 | 1.63% | - |
| Jul 29, 2025 | 96.05 | 96.05 | 96.05 | 93.05 | 92.69 | -1.64% | 50 |
| Jul 28, 2025 | 94.24 | 94.24 | 94.24 | 94.60 | 94.24 | 3.26% | - |
| Jul 25, 2025 | 91.26 | 91.26 | 91.26 | 91.61 | 91.26 | -0.91% | - |
| Jul 24, 2025 | 92.09 | 92.09 | 92.09 | 92.45 | 92.09 | 0.06% | - |
| Jul 23, 2025 | 92.03 | 92.03 | 92.03 | 92.39 | 92.03 | 3.74% | - |
| Jul 22, 2025 | 88.72 | 88.72 | 88.72 | 89.06 | 88.72 | -1.37% | - |
| Jul 21, 2025 | 89.95 | 89.95 | 89.95 | 90.30 | 89.95 | 1.49% | - |
| Jul 18, 2025 | 88.63 | 88.63 | 88.63 | 88.97 | 88.63 | 2.09% | - |