Tapestry, Inc. (ETR:COY)
Germany · Delayed Price · Currency is EUR 99.60
-11.85 (-10.63%)
At close: Sep 2, 2026
ETR:COY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 99.60 | -10.63% | 65 |
| Aug 31, 2026 | 107.50 | 111.90 | 107.50 | 111.90 | 111.45 | 3.61% | 19 |
| Aug 27, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.57 | -3.57% | 36 |
| Aug 24, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.55 | - | 40 |
| Aug 21, 2026 | 108.00 | 112.00 | 108.00 | 112.00 | 111.55 | 0.90% | 153 |
| Aug 14, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 110.56 | -20.94% | 501 |
| Aug 11, 2026 | 141.45 | 141.45 | 140.40 | 140.40 | 139.84 | 0.68% | 12 |
| Aug 10, 2026 | 139.45 | 139.45 | 139.45 | 139.45 | 138.90 | -0.39% | - |
| Aug 7, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.44 | -0.11% | - |
| Aug 6, 2026 | 138.80 | 140.70 | 138.80 | 140.15 | 139.59 | 1.26% | 37 |
| Aug 5, 2026 | 136.50 | 140.05 | 136.50 | 138.40 | 137.85 | 2.03% | 182 |
| Aug 4, 2026 | 134.80 | 135.70 | 134.80 | 135.65 | 135.11 | 1.23% | 10 |
| Aug 3, 2026 | 133.95 | 134.00 | 133.95 | 134.00 | 133.47 | 1.52% | 21 |
| Jul 31, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.47 | 0.42% | - |
| Jul 30, 2026 | 131.45 | 131.45 | 131.45 | 131.45 | 130.93 | 0.81% | - |
| Jul 29, 2026 | 130.40 | 130.40 | 130.40 | 130.40 | 129.88 | 2.56% | - |
| Jul 27, 2026 | 127.15 | 127.15 | 127.15 | 127.15 | 126.64 | 1.88% | - |
| Jul 24, 2026 | 122.50 | 124.80 | 122.50 | 124.80 | 124.30 | 0.77% | 12 |
| Jul 23, 2026 | 123.85 | 123.85 | 123.85 | 123.85 | 123.36 | -1.24% | - |
| Jul 22, 2026 | 125.40 | 125.40 | 125.40 | 125.40 | 124.90 | 1.05% | - |
| Jul 21, 2026 | 126.80 | 126.80 | 124.10 | 124.10 | 123.61 | 0.16% | 38 |
| Jul 20, 2026 | 123.90 | 123.90 | 123.90 | 123.90 | 123.41 | -1.04% | - |
| Jul 17, 2026 | 125.30 | 125.30 | 125.20 | 125.20 | 124.70 | -1.03% | 9 |
| Jul 16, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 126.00 | 2.10% | - |
| Jul 13, 2026 | 123.90 | 123.90 | 123.90 | 123.90 | 123.41 | -2.44% | 1 |
| Jul 9, 2026 | 127.20 | 127.20 | 127.00 | 127.00 | 126.49 | -1.05% | 28 |
| Jul 7, 2026 | 128.35 | 128.35 | 128.35 | 128.35 | 127.84 | 1.74% | - |
| Jul 6, 2026 | 126.15 | 126.15 | 126.15 | 126.15 | 125.65 | 2.77% | - |
| Jun 8, 2026 | 122.75 | 122.75 | 122.75 | 122.75 | 122.26 | 2.04% | - |
| Jun 5, 2026 | 119.70 | 120.30 | 119.70 | 120.30 | 119.82 | 1.64% | 1 |
| Jun 4, 2026 | 118.70 | 118.70 | 118.70 | 118.70 | 117.88 | -0.54% | - |
| Jun 3, 2026 | 116.70 | 119.35 | 116.70 | 119.35 | 118.53 | 0.08% | 60 |
| Jun 2, 2026 | 119.25 | 119.25 | 119.25 | 119.25 | 118.43 | -0.38% | - |
| Jun 1, 2026 | 122.15 | 122.15 | 119.70 | 119.70 | 118.88 | -4.01% | 62 |
| May 29, 2026 | 124.70 | 124.70 | 124.70 | 124.70 | 123.84 | 1.18% | - |
| May 28, 2026 | 120.90 | 123.25 | 120.90 | 123.25 | 122.40 | 1.82% | 120 |
| May 27, 2026 | 121.60 | 121.60 | 121.05 | 121.05 | 120.22 | 0.96% | 87 |
| May 26, 2026 | 119.90 | 119.90 | 119.90 | 119.90 | 119.08 | -0.50% | - |
| May 25, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 119.67 | -9.23% | - |
| Apr 17, 2026 | 130.35 | 132.75 | 130.35 | 132.75 | 131.84 | 3.71% | 16 |
| Apr 16, 2026 | 127.00 | 128.00 | 127.00 | 128.00 | 127.12 | 0.39% | 20 |
| Apr 15, 2026 | 131.55 | 131.55 | 127.30 | 127.50 | 126.62 | -1.20% | 36 |
| Apr 14, 2026 | 128.80 | 129.05 | 128.80 | 129.05 | 128.16 | 1.49% | 1 |
| Apr 13, 2026 | 127.15 | 127.15 | 127.15 | 127.15 | 126.28 | -0.66% | - |
| Apr 10, 2026 | 127.90 | 128.00 | 127.90 | 128.00 | 127.12 | -1.58% | 1 |
| Apr 9, 2026 | 128.55 | 130.05 | 128.55 | 130.05 | 129.16 | 1.32% | 5 |
| Apr 8, 2026 | 128.35 | 128.35 | 128.35 | 128.35 | 127.47 | 1.54% | - |
| Apr 7, 2026 | 126.40 | 126.40 | 126.40 | 126.40 | 125.53 | 2.30% | 1 |
| Apr 2, 2026 | 124.98 | 124.98 | 123.30 | 123.56 | 122.71 | -1.15% | 18 |
| Apr 1, 2026 | 124.28 | 125.00 | 124.28 | 125.00 | 124.14 | 3.65% | 1 |