Tapestry, Inc. (BIT:1TPR)
Italy · Delayed Price · Currency is EUR 109.95
-3.15 (-2.79%)
At close: Aug 14, 2026
BIT:1TPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 112.05 | 112.05 | 109.40 | 109.95 | 109.95 | -2.79% | 266 |
| Aug 13, 2026 | 123.25 | 123.25 | 111.45 | 113.10 | 113.10 | -14.90% | 3,075 |
| Aug 12, 2026 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | -5.44% | - |
| Aug 11, 2026 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | 0.90% | - |
| Aug 10, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | -0.50% | - |
| Aug 7, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.14% | - |
| Aug 6, 2026 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | 1.41% | - |
| Aug 5, 2026 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | 2.10% | - |
| Aug 4, 2026 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | 1.08% | - |
| Aug 3, 2026 | 133.95 | 133.95 | 133.95 | 133.95 | 133.95 | 1.55% | - |
| Jul 31, 2026 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | 0.38% | - |
| Jul 30, 2026 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | 0.84% | - |
| Jul 29, 2026 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | -0.84% | - |
| Jul 28, 2026 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | 3.42% | - |
| Jul 27, 2026 | 128.35 | 128.35 | 128.35 | 127.05 | 127.05 | 1.60% | 54 |
| Jul 24, 2026 | 125.05 | 125.05 | 125.05 | 125.05 | 125.05 | 0.89% | - |
| Jul 23, 2026 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | -0.84% | - |
| Jul 22, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.68% | - |
| Jul 21, 2026 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | 0.20% | - |
| Jul 20, 2026 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | -1.27% | - |
| Jul 17, 2026 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | -0.75% | - |
| Jul 16, 2026 | 126.45 | 126.45 | 126.45 | 126.45 | 126.45 | 2.68% | - |
| Jul 15, 2026 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | 2.67% | - |
| Jul 14, 2026 | 120.35 | 120.35 | 120.35 | 119.95 | 119.95 | 0.63% | 8 |
| Jul 13, 2026 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | -3.05% | - |
| Jul 10, 2026 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | 0.12% | - |
| Jul 9, 2026 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | 0.08% | - |
| Jul 8, 2026 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | -4.48% | - |
| Jul 7, 2026 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | 1.94% | - |
| Jul 6, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -8.96% | - |
| Jul 3, 2026 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | 8.93% | - |
| Jul 2, 2026 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | -0.97% | - |
| Jul 1, 2026 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | -0.12% | - |
| Jun 30, 2026 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | 0.12% | - |
| Jun 29, 2026 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | -0.89% | - |
| Jun 26, 2026 | 129.45 | 129.45 | 129.45 | 129.45 | 129.45 | 1.13% | - |
| Jun 25, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -4.30% | - |
| Jun 24, 2026 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | 2.45% | - |
| Jun 23, 2026 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | 3.61% | - |
| Jun 22, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -7.35% | - |
| Jun 19, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 7.94% | - |
| Jun 18, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -3.26% | - |
| Jun 17, 2026 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | 0.12% | - |
| Jun 16, 2026 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | -3.27% | - |
| Jun 15, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 5.57% | - |
| Jun 12, 2026 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 2.54% | - |
| Jun 11, 2026 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | 0.98% | - |
| Jun 10, 2026 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | -0.57% | - |
| Jun 9, 2026 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | 0.81% | - |
| Jun 8, 2026 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | 2.21% | - |