Tapestry, Inc. (ETR:COY)
Germany
· Delayed Price · Currency is EUR 134.27
0.00 (0.00%)
At close: Mar 4, 2026
Tapestry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 135.24 | 135.24 | 134.62 | 134.62 | 134.27 | 2.26% | 13 |
| Mar 3, 2026 | 132.84 | 132.84 | 131.64 | 131.64 | 131.30 | -0.14% | 19 |
| Mar 2, 2026 | 131.08 | 132.18 | 131.08 | 131.82 | 131.48 | -3.30% | 272 |
| Feb 26, 2026 | 135.14 | 136.32 | 135.12 | 136.32 | 135.97 | 3.79% | 224 |
| Feb 25, 2026 | 131.34 | 131.34 | 131.34 | 131.34 | 131.00 | 0.43% | - |
| Feb 24, 2026 | 133.52 | 133.52 | 130.78 | 130.78 | 130.44 | -1.96% | 20 |
| Feb 23, 2026 | 133.40 | 133.40 | 133.40 | 133.40 | 133.06 | 2.00% | 10 |
| Feb 20, 2026 | 130.86 | 132.02 | 130.78 | 130.78 | 130.44 | 0.88% | 146 |
| Feb 19, 2026 | 129.64 | 129.64 | 129.64 | 129.64 | 129.31 | -1.23% | - |
| Feb 18, 2026 | 130.92 | 131.26 | 130.92 | 131.26 | 130.92 | 2.04% | 10 |
| Feb 17, 2026 | 128.64 | 128.64 | 128.64 | 128.64 | 128.31 | -1.43% | - |
| Feb 16, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.16 | 0.94% | 15 |
| Feb 13, 2026 | 129.28 | 129.28 | 129.28 | 129.28 | 128.95 | -0.75% | - |
| Feb 12, 2026 | 131.92 | 131.92 | 130.22 | 130.26 | 129.93 | 0.35% | 209 |
| Feb 11, 2026 | 130.38 | 130.38 | 128.82 | 129.80 | 129.47 | 0.46% | 78 |
| Feb 10, 2026 | 128.04 | 129.20 | 128.04 | 129.20 | 128.87 | -0.02% | 209 |
| Feb 9, 2026 | 129.64 | 129.70 | 126.40 | 129.22 | 128.89 | 6.00% | 178 |
| Feb 6, 2026 | 121.90 | 121.90 | 121.90 | 121.90 | 121.59 | 6.28% | 18 |
| Feb 5, 2026 | 112.90 | 115.28 | 111.54 | 114.70 | 114.41 | 6.70% | 141 |
| Feb 4, 2026 | 108.96 | 108.96 | 107.50 | 107.50 | 107.22 | -1.68% | 5 |
| Feb 3, 2026 | 109.34 | 109.34 | 109.34 | 109.34 | 109.06 | 0.85% | - |
| Feb 2, 2026 | 108.42 | 108.42 | 108.42 | 108.42 | 108.14 | 1.75% | - |
| Jan 30, 2026 | 106.92 | 106.92 | 106.56 | 106.56 | 106.29 | 0.21% | 50 |
| Jan 29, 2026 | 106.32 | 106.58 | 106.30 | 106.34 | 106.07 | 0.57% | 341 |
| Jan 28, 2026 | 106.46 | 106.46 | 105.74 | 105.74 | 105.47 | -0.71% | 10 |
| Jan 27, 2026 | 106.80 | 106.86 | 106.50 | 106.50 | 106.23 | -0.28% | 91 |
| Jan 26, 2026 | 108.12 | 108.12 | 106.80 | 106.80 | 106.53 | -2.31% | 750 |
| Jan 23, 2026 | 109.70 | 109.70 | 109.32 | 109.32 | 109.04 | -1.53% | 23 |
| Jan 22, 2026 | 111.02 | 111.02 | 111.02 | 111.02 | 110.73 | 3.37% | - |
| Jan 20, 2026 | 107.44 | 107.44 | 107.40 | 107.40 | 107.12 | -2.26% | 188 |
| Jan 19, 2026 | 110.20 | 110.20 | 109.88 | 109.88 | 109.60 | -3.80% | 12 |
| Jan 16, 2026 | 114.22 | 114.22 | 114.22 | 114.22 | 113.93 | -1.14% | - |
| Jan 15, 2026 | 115.54 | 115.54 | 115.54 | 115.54 | 115.24 | 1.23% | - |
| Jan 14, 2026 | 113.76 | 114.48 | 113.76 | 114.14 | 113.85 | -0.59% | 22 |
| Jan 13, 2026 | 116.20 | 116.40 | 114.82 | 114.82 | 114.52 | 0.74% | 103 |
| Jan 12, 2026 | 113.86 | 113.98 | 113.86 | 113.98 | 113.69 | -1.89% | 10 |
| Jan 9, 2026 | 116.18 | 116.18 | 116.18 | 116.18 | 115.88 | 1.63% | - |
| Jan 8, 2026 | 114.32 | 114.32 | 114.32 | 114.32 | 114.03 | 0.78% | - |
| Jan 7, 2026 | 113.40 | 113.56 | 113.40 | 113.44 | 113.15 | -1.01% | 114 |
| Jan 6, 2026 | 113.94 | 114.60 | 113.94 | 114.60 | 114.31 | 3.52% | 10 |
| Jan 5, 2026 | 111.40 | 111.40 | 110.70 | 110.70 | 110.42 | 1.21% | 72 |
| Jan 2, 2026 | 109.38 | 109.38 | 109.38 | 109.38 | 109.10 | -1.71% | - |
| Dec 30, 2025 | 113.26 | 113.26 | 110.00 | 111.28 | 110.99 | 0.29% | 31 |
| Dec 29, 2025 | 110.96 | 110.96 | 110.96 | 110.96 | 110.67 | 0.95% | - |
| Dec 23, 2025 | 109.92 | 109.92 | 109.92 | 109.92 | 109.64 | 0.53% | - |
| Dec 22, 2025 | 108.50 | 109.34 | 108.50 | 109.34 | 109.06 | 2.67% | 19 |
| Dec 19, 2025 | 105.80 | 106.50 | 105.80 | 106.50 | 106.23 | 1.74% | 30 |
| Dec 18, 2025 | 104.68 | 104.68 | 104.68 | 104.68 | 104.41 | - | - |
| Dec 17, 2025 | 104.18 | 105.38 | 104.18 | 104.68 | 104.41 | 0.31% | 9 |
| Dec 16, 2025 | 105.30 | 105.30 | 104.36 | 104.36 | 104.09 | -1.70% | 21 |
| Dec 15, 2025 | 106.08 | 106.16 | 106.08 | 106.16 | 105.89 | 2.37% | 1 |
| Dec 12, 2025 | 105.30 | 105.30 | 103.58 | 103.70 | 103.43 | 0.12% | 56 |
| Dec 11, 2025 | 103.16 | 103.58 | 103.16 | 103.58 | 103.31 | 0.86% | 1 |
| Dec 10, 2025 | 102.46 | 102.70 | 102.46 | 102.70 | 102.44 | 1.64% | 83 |
| Dec 9, 2025 | 100.78 | 101.04 | 100.78 | 101.04 | 100.78 | 0.08% | 1 |
| Dec 8, 2025 | 100.60 | 100.96 | 100.60 | 100.96 | 100.70 | 1.66% | 37 |
| Dec 5, 2025 | 99.10 | 99.31 | 98.81 | 99.31 | 99.05 | 1.02% | 81 |
| Dec 4, 2025 | 98.31 | 98.31 | 98.31 | 98.31 | 97.72 | 2.55% | - |
| Dec 3, 2025 | 96.13 | 96.13 | 95.87 | 95.87 | 95.29 | 1.25% | 73 |
| Dec 2, 2025 | 94.76 | 94.76 | 94.69 | 94.69 | 94.12 | -1.31% | 2 |
| Dec 1, 2025 | 95.95 | 95.95 | 95.95 | 95.95 | 95.37 | 1.25% | - |
| Nov 28, 2025 | 94.77 | 94.77 | 94.77 | 94.77 | 94.20 | -1.84% | - |
| Nov 27, 2025 | 96.55 | 96.55 | 96.55 | 96.55 | 95.97 | 1.32% | - |
| Nov 26, 2025 | 95.29 | 95.29 | 95.29 | 95.29 | 94.71 | 1.95% | - |
| Nov 25, 2025 | 93.47 | 93.47 | 93.47 | 93.47 | 92.90 | 1.94% | - |
| Nov 24, 2025 | 91.79 | 91.79 | 91.69 | 91.69 | 91.14 | 0.96% | 2 |
| Nov 21, 2025 | 90.89 | 90.89 | 90.82 | 90.82 | 90.27 | 0.65% | 2 |
| Nov 20, 2025 | 90.43 | 90.44 | 90.23 | 90.23 | 89.68 | 2.70% | 2 |
| Nov 18, 2025 | 88.04 | 88.04 | 87.86 | 87.86 | 87.33 | 0.46% | 2 |
| Nov 17, 2025 | 87.46 | 87.46 | 87.46 | 87.46 | 86.93 | -0.58% | - |
| Nov 14, 2025 | 87.97 | 87.97 | 87.97 | 87.97 | 87.44 | -2.46% | - |
| Nov 12, 2025 | 90.19 | 90.19 | 90.19 | 90.19 | 89.64 | 1.20% | - |
| Nov 11, 2025 | 89.12 | 89.12 | 89.12 | 89.12 | 88.58 | -2.26% | - |
| Nov 10, 2025 | 91.29 | 91.29 | 91.18 | 91.18 | 90.63 | -2.87% | 24 |
| Nov 5, 2025 | 93.87 | 93.87 | 93.87 | 93.87 | 93.30 | 0.49% | - |
| Nov 4, 2025 | 93.41 | 93.41 | 93.41 | 93.41 | 92.84 | 2.04% | 59 |
| Nov 3, 2025 | 95.32 | 95.32 | 91.54 | 91.54 | 90.99 | -4.98% | 65 |
| Oct 31, 2025 | 96.34 | 96.34 | 96.34 | 96.34 | 95.76 | -1.04% | - |
| Oct 30, 2025 | 97.58 | 97.67 | 97.35 | 97.35 | 96.76 | -0.07% | 25 |
| Oct 29, 2025 | 97.42 | 97.42 | 97.42 | 97.42 | 96.83 | -0.41% | - |
| Oct 28, 2025 | 97.82 | 97.82 | 97.82 | 97.82 | 97.23 | 0.37% | - |
| Oct 27, 2025 | 97.46 | 97.46 | 97.46 | 97.46 | 96.87 | -1.50% | - |
| Oct 24, 2025 | 99.34 | 99.34 | 98.94 | 98.94 | 98.34 | -0.76% | 38 |
| Oct 23, 2025 | 99.70 | 99.70 | 99.70 | 99.70 | 99.10 | 0.63% | - |
| Oct 22, 2025 | 101.82 | 101.82 | 99.08 | 99.08 | 98.48 | -1.92% | 76 |
| Oct 21, 2025 | 100.26 | 101.02 | 100.26 | 101.02 | 100.41 | 1.20% | 128 |
| Oct 20, 2025 | 99.82 | 99.82 | 99.82 | 99.82 | 99.22 | -0.12% | - |
| Oct 17, 2025 | 99.94 | 99.94 | 99.94 | 99.94 | 99.34 | -0.87% | - |
| Oct 16, 2025 | 100.82 | 100.82 | 100.82 | 100.82 | 100.21 | -0.02% | - |
| Oct 15, 2025 | 101.40 | 101.40 | 100.84 | 100.84 | 100.23 | 1.19% | 128 |
| Oct 14, 2025 | 98.75 | 99.65 | 98.75 | 99.65 | 99.05 | 2.02% | 190 |
| Oct 13, 2025 | 97.74 | 98.65 | 97.68 | 97.68 | 97.09 | 4.25% | 28 |
| Oct 10, 2025 | 95.21 | 95.21 | 93.70 | 93.70 | 93.13 | -4.52% | 67 |
| Oct 9, 2025 | 98.14 | 98.14 | 98.14 | 98.14 | 97.55 | 0.95% | - |
| Oct 7, 2025 | 97.53 | 97.53 | 97.22 | 97.22 | 96.63 | -2.05% | 19 |
| Oct 6, 2025 | 98.00 | 99.25 | 97.23 | 99.25 | 98.65 | 0.32% | 389 |
| Oct 3, 2025 | 100.28 | 100.28 | 98.56 | 98.93 | 98.33 | 1.04% | 77 |
| Oct 2, 2025 | 95.26 | 97.91 | 95.26 | 97.91 | 97.32 | 1.68% | 8 |
| Oct 1, 2025 | 95.56 | 96.29 | 95.56 | 96.29 | 95.71 | 2.43% | 5 |
| Sep 30, 2025 | 94.01 | 94.01 | 94.01 | 94.01 | 93.44 | 0.90% | - |