Tapestry, Inc. (BIT:1TPR)
Italy · Delayed Price · Currency is EUR 88.04
0.00 (0.00%)
At close: Sep 12, 2025
Tapestry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 84.00 | -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% | - |
| Jul 17, 2025 | 86.81 | 86.81 | 86.81 | 87.15 | 86.81 | 0.86% | - |
| Jul 16, 2025 | 86.08 | 86.08 | 86.08 | 86.41 | 86.08 | -1.13% | - |
| Jul 15, 2025 | 87.06 | 87.06 | 87.06 | 87.40 | 87.06 | 1.86% | - |
| Jul 14, 2025 | 85.47 | 85.47 | 85.47 | 85.80 | 85.47 | 2.40% | - |
| Jul 11, 2025 | 83.47 | 83.47 | 83.47 | 83.79 | 83.47 | 0.55% | - |