Tapestry, Inc. (BIT:1TPR)
Italy
· Delayed Price · Currency is EUR 114.44
0.00 (0.00%)
Last updated: Mar 3, 2026, 9:00 AM CET
Tapestry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 135.02 | 135.02 | 135.02 | 135.02 | 134.68 | 2.58% | - |
| Mar 3, 2026 | 131.62 | 131.62 | 131.62 | 131.62 | 131.28 | -0.03% | - |
| Mar 2, 2026 | 131.66 | 131.66 | 131.66 | 131.66 | 131.32 | -0.27% | - |
| Feb 27, 2026 | 132.02 | 132.02 | 132.02 | 132.02 | 131.68 | -3.10% | - |
| Feb 26, 2026 | 136.24 | 136.24 | 136.24 | 136.24 | 135.89 | 3.87% | - |
| Feb 25, 2026 | 131.16 | 131.16 | 131.16 | 131.16 | 130.83 | 0.14% | - |
| Feb 24, 2026 | 130.98 | 130.98 | 130.98 | 130.98 | 130.65 | 2.50% | - |
| Feb 23, 2026 | 127.78 | 127.78 | 127.78 | 127.78 | 127.45 | 0.13% | - |
| Feb 20, 2026 | 127.62 | 127.62 | 127.62 | 127.62 | 127.29 | -1.47% | - |
| Feb 19, 2026 | 129.52 | 129.52 | 129.52 | 129.52 | 129.19 | -1.22% | - |
| Feb 18, 2026 | 131.12 | 131.12 | 131.12 | 131.12 | 130.79 | 1.88% | - |
| Feb 17, 2026 | 128.70 | 128.70 | 128.70 | 128.70 | 128.37 | 1.40% | - |
| Feb 16, 2026 | 126.92 | 126.92 | 126.92 | 126.92 | 126.60 | -2.02% | - |
| Feb 13, 2026 | 129.54 | 129.54 | 129.54 | 129.54 | 129.21 | -3.33% | - |
| Feb 12, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 133.66 | 3.46% | - |
| Feb 11, 2026 | 129.52 | 129.52 | 129.52 | 129.52 | 129.19 | 0.23% | - |
| Feb 10, 2026 | 129.22 | 129.22 | 129.22 | 129.22 | 128.89 | 0.17% | - |
| Feb 9, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.67 | 1.19% | - |
| Feb 6, 2026 | 127.48 | 127.48 | 127.48 | 127.48 | 127.16 | 11.39% | - |
| Feb 5, 2026 | 106.60 | 112.94 | 106.60 | 114.44 | 114.15 | 6.61% | 350 |
| Feb 4, 2026 | 107.34 | 107.34 | 107.34 | 107.34 | 107.07 | -1.95% | - |
| Feb 3, 2026 | 109.48 | 109.48 | 109.48 | 109.48 | 109.20 | 0.81% | - |
| Feb 2, 2026 | 108.60 | 108.60 | 108.60 | 108.60 | 108.32 | 1.91% | - |
| Jan 30, 2026 | 106.56 | 106.56 | 106.56 | 106.56 | 106.29 | 0.24% | - |
| Jan 29, 2026 | 106.30 | 106.30 | 106.30 | 106.30 | 106.03 | 0.53% | - |
| Jan 28, 2026 | 105.74 | 105.74 | 105.74 | 105.74 | 105.47 | -1.01% | - |
| Jan 27, 2026 | 106.82 | 106.82 | 106.82 | 106.82 | 106.55 | 0.15% | - |
| Jan 26, 2026 | 108.20 | 108.20 | 108.20 | 106.66 | 106.39 | -2.63% | 25 |
| Jan 23, 2026 | 109.54 | 109.54 | 109.54 | 109.54 | 109.26 | -1.49% | - |
| Jan 22, 2026 | 111.20 | 111.20 | 111.20 | 111.20 | 110.92 | -1.56% | - |
| Jan 21, 2026 | 112.96 | 112.96 | 112.96 | 112.96 | 112.67 | 1.82% | - |
| Jan 20, 2026 | 110.94 | 110.94 | 110.94 | 110.94 | 110.66 | 3.55% | - |
| Jan 19, 2026 | 107.14 | 107.14 | 107.14 | 107.14 | 106.87 | -6.20% | - |
| Jan 16, 2026 | 114.22 | 114.22 | 114.22 | 114.22 | 113.93 | -1.13% | - |
| Jan 15, 2026 | 115.52 | 115.52 | 115.52 | 115.52 | 115.23 | 1.09% | - |
| Jan 14, 2026 | 113.42 | 113.42 | 113.42 | 114.28 | 113.99 | -0.54% | 6 |
| Jan 13, 2026 | 116.48 | 116.48 | 116.48 | 114.90 | 114.61 | 0.82% | 3 |
| Jan 12, 2026 | 113.96 | 113.96 | 113.96 | 113.96 | 113.67 | -2.06% | - |
| Jan 9, 2026 | 116.36 | 116.36 | 116.36 | 116.36 | 116.06 | 1.75% | - |
| Jan 8, 2026 | 114.36 | 114.36 | 114.36 | 114.36 | 114.07 | 0.88% | - |
| Jan 7, 2026 | 113.36 | 113.36 | 113.36 | 113.36 | 113.07 | -0.60% | - |
| Jan 6, 2026 | 114.04 | 114.04 | 114.04 | 114.04 | 113.75 | 2.85% | - |
| Jan 5, 2026 | 110.88 | 110.88 | 110.88 | 110.88 | 110.60 | 1.39% | - |
| Jan 2, 2026 | 109.36 | 109.36 | 109.36 | 109.36 | 109.08 | -0.67% | - |
| Dec 30, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 109.82 | -0.70% | - |
| Dec 29, 2025 | 110.88 | 110.88 | 110.88 | 110.88 | 110.60 | 0.89% | - |
| Dec 23, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 109.62 | 0.53% | - |
| Dec 22, 2025 | 109.32 | 109.32 | 109.32 | 109.32 | 109.04 | 2.46% | - |
| Dec 19, 2025 | 106.70 | 106.70 | 106.70 | 106.70 | 106.43 | -1.31% | - |
| Dec 18, 2025 | 108.12 | 108.12 | 108.12 | 108.12 | 107.84 | 2.85% | - |
| Dec 17, 2025 | 105.12 | 105.12 | 105.12 | 105.12 | 104.85 | 0.92% | - |
| Dec 16, 2025 | 104.16 | 104.16 | 104.16 | 104.16 | 103.89 | 0.50% | - |
| Dec 15, 2025 | 103.64 | 103.64 | 103.64 | 103.64 | 103.38 | -2.69% | - |
| Dec 12, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.23 | 2.98% | - |
| Dec 11, 2025 | 103.42 | 103.42 | 103.42 | 103.42 | 103.16 | 3.49% | - |
| Dec 10, 2025 | 99.93 | 99.93 | 99.93 | 99.93 | 99.68 | -1.00% | - |
| Dec 9, 2025 | 100.94 | 100.94 | 100.94 | 100.94 | 100.68 | -0.32% | - |
| Dec 8, 2025 | 100.60 | 100.60 | 100.60 | 101.26 | 101.00 | 4.56% | 20 |
| Dec 5, 2025 | 96.84 | 96.84 | 96.84 | 96.84 | 96.59 | 0.95% | - |
| Dec 4, 2025 | 95.93 | 95.93 | 95.93 | 95.93 | 95.69 | 0.05% | - |
| Dec 3, 2025 | 95.88 | 95.88 | 95.88 | 95.88 | 95.64 | 1.43% | - |
| Dec 2, 2025 | 94.53 | 94.53 | 94.53 | 94.53 | 94.29 | -1.42% | - |
| Dec 1, 2025 | 95.89 | 95.89 | 95.89 | 95.89 | 95.65 | 0.38% | - |
| Nov 28, 2025 | 95.53 | 95.53 | 95.53 | 95.53 | 95.29 | -7.07% | - |
| Nov 27, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | 102.54 | 7.88% | - |
| Nov 26, 2025 | 95.29 | 95.29 | 95.29 | 95.29 | 95.05 | 1.90% | - |
| Nov 25, 2025 | 93.51 | 93.51 | 93.51 | 93.51 | 93.27 | 1.82% | - |
| Nov 24, 2025 | 91.84 | 91.84 | 91.84 | 91.84 | 91.61 | 1.03% | - |
| Nov 21, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 90.67 | 1.17% | - |
| Nov 20, 2025 | 89.85 | 89.85 | 89.85 | 89.85 | 89.62 | -1.16% | - |
| Nov 19, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 90.67 | 3.31% | - |
| Nov 18, 2025 | 87.99 | 87.99 | 87.99 | 87.99 | 87.77 | 0.64% | - |
| Nov 17, 2025 | 87.43 | 87.43 | 87.43 | 87.43 | 87.21 | 0.31% | - |
| Nov 14, 2025 | 87.16 | 87.16 | 87.16 | 87.16 | 86.94 | 0.81% | - |
| Nov 13, 2025 | 86.46 | 86.46 | 86.46 | 86.46 | 86.24 | -3.97% | - |
| Nov 12, 2025 | 90.03 | 90.03 | 90.03 | 90.03 | 89.80 | 1.45% | - |
| Nov 11, 2025 | 88.74 | 88.74 | 88.74 | 88.74 | 88.51 | -2.41% | - |
| Nov 10, 2025 | 90.93 | 90.93 | 90.93 | 90.93 | 90.70 | 3.26% | - |
| Nov 7, 2025 | 88.06 | 88.06 | 88.06 | 88.06 | 87.84 | 4.44% | - |
| Nov 6, 2025 | 84.32 | 84.32 | 84.32 | 84.32 | 84.11 | -9.69% | - |
| Nov 5, 2025 | 93.37 | 93.37 | 93.37 | 93.37 | 93.13 | 0.06% | - |
| Nov 4, 2025 | 93.31 | 93.31 | 93.31 | 93.31 | 93.07 | 2.16% | - |
| Nov 3, 2025 | 91.34 | 91.34 | 91.34 | 91.34 | 91.11 | -5.27% | - |
| Oct 31, 2025 | 96.42 | 96.42 | 96.42 | 96.42 | 96.17 | -1.17% | - |
| Oct 30, 2025 | 97.56 | 97.56 | 97.56 | 97.56 | 97.31 | 0.13% | - |
| Oct 29, 2025 | 99.35 | 99.35 | 99.35 | 97.43 | 97.18 | -0.27% | 20 |
| Oct 28, 2025 | 97.69 | 97.69 | 97.69 | 97.69 | 97.44 | 0.23% | - |
| Oct 27, 2025 | 97.47 | 97.47 | 97.47 | 97.47 | 97.22 | -1.83% | - |
| Oct 24, 2025 | 99.29 | 99.29 | 99.29 | 99.29 | 99.04 | -0.47% | - |
| Oct 23, 2025 | 99.76 | 99.76 | 99.76 | 99.76 | 99.51 | 0.61% | - |
| Oct 22, 2025 | 99.16 | 99.16 | 99.16 | 99.16 | 98.91 | -1.94% | - |
| Oct 21, 2025 | 101.12 | 101.12 | 101.12 | 101.12 | 100.86 | 1.12% | - |
| Oct 20, 2025 | 99.78 | 99.78 | 99.70 | 100.00 | 99.75 | 0.12% | 235 |
| Oct 17, 2025 | 99.88 | 99.88 | 99.88 | 99.88 | 99.63 | -0.68% | - |
| Oct 16, 2025 | 100.56 | 100.56 | 100.56 | 100.56 | 100.30 | -0.57% | - |
| Oct 15, 2025 | 101.14 | 101.14 | 101.14 | 101.14 | 100.88 | 1.54% | - |
| Oct 14, 2025 | 99.61 | 99.61 | 99.61 | 99.61 | 99.36 | 2.07% | - |
| Oct 13, 2025 | 97.59 | 97.59 | 97.59 | 97.59 | 97.34 | 3.55% | - |
| Oct 10, 2025 | 94.24 | 94.24 | 94.24 | 94.24 | 94.00 | -4.17% | - |
| Oct 9, 2025 | 98.34 | 98.34 | 98.34 | 98.34 | 98.09 | -2.01% | - |