Tapestry, Inc. (BIT:1TPR)
Italy · Delayed Price · Currency is EUR 121.54
-1.28 (-1.04%)
At close: Mar 26, 2026
BIT:1TPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |