Tapestry, Inc. (BIT:1TPR)
Italy · Delayed Price · Currency is EUR 99.10
+0.64 (0.65%)
At close: Sep 25, 2026
BIT:1TPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | 0.53% | - |
| Sep 23, 2026 | 97.94 | 97.94 | 97.94 | 97.94 | 97.94 | 1.14% | - |
| Sep 22, 2026 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | -1.84% | - |
| Sep 21, 2026 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | -1.54% | - |
| Sep 18, 2026 | 101.00 | 101.00 | 101.00 | 100.20 | 100.20 | -3.33% | 2 |
| Sep 17, 2026 | 104.65 | 104.65 | 104.65 | 103.65 | 103.65 | -0.24% | 20 |
| Sep 16, 2026 | 102.70 | 102.70 | 102.70 | 103.90 | 103.90 | 3.64% | 32 |
| Sep 15, 2026 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | -2.39% | - |
| Sep 14, 2026 | 102.75 | 102.75 | 102.75 | 102.70 | 102.70 | 2.34% | 2 |
| Sep 11, 2026 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | 0.30% | - |
| Sep 10, 2026 | 97.54 | 98.34 | 97.54 | 100.05 | 100.05 | 0.67% | 75 |
| Sep 9, 2026 | 101.00 | 101.00 | 99.38 | 99.38 | 99.38 | -1.99% | 461 |
| Sep 8, 2026 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | -9.22% | - |
| Sep 7, 2026 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 5.48% | - |
| Sep 4, 2026 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | 0.71% | - |
| Sep 3, 2026 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | -0.75% | - |
| Sep 2, 2026 | 104.25 | 104.25 | 103.75 | 106.35 | 105.94 | 0.42% | 35 |
| Sep 1, 2026 | 105.90 | 105.90 | 105.90 | 105.90 | 105.49 | 0.14% | - |
| Aug 31, 2026 | 105.75 | 105.75 | 105.75 | 105.75 | 105.34 | -1.63% | - |
| Aug 28, 2026 | 107.65 | 107.65 | 106.55 | 107.50 | 107.09 | 0.09% | 23 |
| Aug 27, 2026 | 107.40 | 107.40 | 107.40 | 107.40 | 106.99 | -4.15% | - |
| Aug 26, 2026 | 111.50 | 111.50 | 111.50 | 112.05 | 111.62 | -0.31% | 270 |
| Aug 25, 2026 | 112.40 | 112.40 | 112.40 | 112.40 | 111.97 | -0.66% | - |
| Aug 24, 2026 | 113.15 | 113.15 | 113.15 | 113.15 | 112.71 | 1.48% | - |
| Aug 21, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.07 | 1.09% | - |
| Aug 20, 2026 | 110.30 | 110.30 | 110.30 | 110.30 | 109.88 | -2.86% | - |
| Aug 19, 2026 | 115.00 | 115.00 | 115.00 | 113.55 | 113.11 | -1.82% | 15 |
| Aug 18, 2026 | 113.50 | 116.80 | 113.50 | 115.65 | 115.21 | 3.68% | 2,031 |
| Aug 17, 2026 | 111.60 | 111.60 | 111.60 | 111.55 | 111.12 | 1.46% | 15 |
| Aug 14, 2026 | 112.05 | 112.05 | 109.40 | 109.95 | 109.53 | -2.79% | 266 |
| Aug 13, 2026 | 123.25 | 123.25 | 111.45 | 113.10 | 112.67 | -14.90% | 3,075 |
| Aug 12, 2026 | 132.90 | 132.90 | 132.90 | 132.90 | 132.39 | -5.44% | - |
| Aug 11, 2026 | 140.55 | 140.55 | 140.55 | 140.55 | 140.01 | 0.90% | - |
| Aug 10, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 138.76 | -0.50% | - |
| Aug 7, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.46 | -0.14% | - |
| Aug 6, 2026 | 140.20 | 140.20 | 140.20 | 140.20 | 139.66 | 1.41% | - |
| Aug 5, 2026 | 138.25 | 138.25 | 138.25 | 138.25 | 137.72 | 2.10% | - |
| Aug 4, 2026 | 135.40 | 135.40 | 135.40 | 135.40 | 134.88 | 1.08% | - |
| Aug 3, 2026 | 133.95 | 133.95 | 133.95 | 133.95 | 133.43 | 1.55% | - |
| Jul 31, 2026 | 131.90 | 131.90 | 131.90 | 131.90 | 131.39 | 0.38% | - |
| Jul 30, 2026 | 131.40 | 131.40 | 131.40 | 131.40 | 130.89 | 0.84% | - |
| Jul 29, 2026 | 130.30 | 130.30 | 130.30 | 130.30 | 129.80 | -0.84% | - |
| Jul 28, 2026 | 131.40 | 131.40 | 131.40 | 131.40 | 130.89 | 3.42% | - |
| Jul 27, 2026 | 128.35 | 128.35 | 128.35 | 127.05 | 126.56 | 1.60% | 54 |
| Jul 24, 2026 | 125.05 | 125.05 | 125.05 | 125.05 | 124.57 | 0.89% | - |
| Jul 23, 2026 | 123.95 | 123.95 | 123.95 | 123.95 | 123.47 | -0.84% | - |
| Jul 22, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.52 | 0.68% | - |
| Jul 21, 2026 | 124.15 | 124.15 | 124.15 | 124.15 | 123.67 | 0.20% | - |
| Jul 20, 2026 | 123.90 | 123.90 | 123.90 | 123.90 | 123.42 | -1.27% | - |
| Jul 17, 2026 | 125.50 | 125.50 | 125.50 | 125.50 | 125.02 | -0.75% | - |