Tapestry, Inc. (BIT:1TPR)
Italy
· Delayed Price · Currency is EUR 123.75
-2.30 (-1.82%)
At close: Apr 27, 2026
Tapestry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | -1.82% | - |
| Apr 24, 2026 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | -0.32% | - |
| Apr 23, 2026 | 126.45 | 126.45 | 126.45 | 126.45 | 126.45 | -0.43% | - |
| Apr 22, 2026 | 128.25 | 128.25 | 128.25 | 127.00 | 127.00 | 0.24% | 5 |
| Apr 21, 2026 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | -3.06% | - |
| Apr 20, 2026 | 128.70 | 128.70 | 128.70 | 130.70 | 130.70 | -1.73% | 10 |
| Apr 17, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 3.74% | - |
| Apr 16, 2026 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | 0.71% | - |
| Apr 15, 2026 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | -1.20% | - |
| Apr 14, 2026 | 128.85 | 128.85 | 128.85 | 128.85 | 128.85 | 1.10% | - |
| Apr 13, 2026 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | -0.47% | - |
| Apr 10, 2026 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | -0.85% | - |
| Apr 9, 2026 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | 0.58% | - |
| Apr 8, 2026 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | 6.16% | - |
| Apr 7, 2026 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | -2.27% | - |
| Apr 2, 2026 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | -3.13% | - |
| Apr 1, 2026 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | 5.94% | - |
| Mar 31, 2026 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | -0.76% | - |
| Mar 30, 2026 | 122.14 | 122.14 | 122.14 | 121.52 | 121.52 | -0.62% | 10 |
| Mar 27, 2026 | 122.28 | 122.28 | 122.28 | 122.28 | 122.28 | 0.61% | - |
| Mar 26, 2026 | 121.54 | 121.54 | 121.54 | 121.54 | 121.54 | -1.04% | - |
| Mar 25, 2026 | 122.82 | 122.82 | 122.82 | 122.82 | 122.82 | -0.07% | - |
| Mar 24, 2026 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | -1.93% | - |
| Mar 23, 2026 | 125.32 | 125.32 | 125.32 | 125.32 | 125.32 | 3.50% | - |
| Mar 20, 2026 | 121.08 | 121.08 | 121.08 | 121.08 | 121.08 | -1.29% | - |
| Mar 19, 2026 | 122.66 | 122.66 | 122.66 | 122.66 | 122.66 | -0.57% | - |
| Mar 18, 2026 | 123.36 | 123.36 | 123.36 | 123.36 | 123.36 | -0.76% | - |
| Mar 17, 2026 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | -0.08% | - |
| Mar 16, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | -0.40% | - |
| Mar 13, 2026 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | -0.60% | - |
| Mar 12, 2026 | 125.66 | 125.66 | 125.66 | 125.66 | 125.66 | -2.98% | - |
| Mar 11, 2026 | 129.52 | 129.52 | 129.52 | 129.52 | 129.52 | 1.27% | - |
| Mar 10, 2026 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | 4.54% | - |
| Mar 9, 2026 | 122.34 | 122.34 | 122.34 | 122.34 | 122.34 | -1.50% | - |
| Mar 6, 2026 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | -7.22% | - |
| Mar 5, 2026 | 133.86 | 133.86 | 133.86 | 133.86 | 133.86 | -0.86% | - |
| 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% | - |