Tapestry, Inc. (FRA:COY)
Germany · Delayed Price · Currency is EUR 123.55
-1.40 (-1.12%)
At close: Apr 23, 2026
FRA:COY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 123.55 | 123.55 | 123.55 | 123.55 | - | -1.12% | - |
| Apr 22, 2026 | 127.90 | 127.90 | 124.95 | 124.95 | 124.95 | -2.76% | - |
| Apr 21, 2026 | 129.80 | 129.80 | 128.50 | 128.50 | 128.50 | -1.38% | - |
| Apr 20, 2026 | 131.00 | 131.00 | 130.30 | 130.30 | 130.30 | -1.70% | - |
| Apr 17, 2026 | 127.20 | 132.55 | 127.20 | 132.55 | 132.55 | 3.96% | - |
| Apr 16, 2026 | 127.60 | 127.60 | 127.50 | 127.50 | 127.50 | -0.51% | - |
| Apr 15, 2026 | 127.10 | 128.15 | 127.10 | 128.15 | 128.15 | 0.27% | - |
| Apr 14, 2026 | 126.65 | 127.80 | 126.65 | 127.80 | 127.80 | 0.67% | - |
| Apr 13, 2026 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | -1.13% | - |
| Apr 10, 2026 | 129.75 | 129.75 | 128.40 | 128.40 | 128.40 | -1.76% | - |
| Apr 9, 2026 | 127.70 | 130.70 | 127.70 | 130.70 | 130.70 | 1.71% | - |
| Apr 8, 2026 | 122.25 | 128.50 | 122.25 | 128.50 | 128.50 | 7.49% | - |
| Apr 7, 2026 | 123.80 | 123.80 | 119.55 | 119.55 | 119.55 | -2.28% | - |
| Apr 2, 2026 | 122.60 | 123.42 | 122.34 | 122.34 | 122.34 | -1.83% | 5 |
| Apr 1, 2026 | 121.58 | 124.62 | 121.58 | 124.62 | 124.62 | 1.60% | - |
| Mar 31, 2026 | 119.50 | 122.66 | 119.50 | 122.66 | 122.66 | 2.73% | - |
| Mar 30, 2026 | 120.22 | 120.22 | 119.40 | 119.40 | 119.40 | -2.26% | - |
| Mar 27, 2026 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | -0.31% | - |
| Mar 26, 2026 | 125.00 | 125.00 | 122.54 | 122.54 | 122.54 | -3.04% | - |
| Mar 25, 2026 | 123.78 | 126.38 | 123.78 | 126.38 | 126.38 | 2.13% | - |
| Mar 24, 2026 | 124.22 | 124.22 | 122.64 | 123.74 | 123.74 | 0.36% | 150 |
| Mar 23, 2026 | 119.82 | 123.30 | 119.82 | 123.30 | 123.30 | 1.97% | - |
| Mar 20, 2026 | 122.16 | 122.16 | 120.92 | 120.92 | 120.92 | -1.80% | - |
| Mar 19, 2026 | 121.26 | 123.14 | 121.26 | 123.14 | 123.14 | 0.60% | - |
| Mar 18, 2026 | 124.20 | 124.20 | 122.40 | 122.40 | 122.40 | -1.29% | - |
| Mar 17, 2026 | 122.10 | 124.00 | 122.10 | 124.00 | 124.00 | 1.32% | 1 |
| Mar 16, 2026 | 124.20 | 124.20 | 122.38 | 122.38 | 122.38 | -1.27% | - |
| Mar 13, 2026 | 122.98 | 123.96 | 122.98 | 123.96 | 123.96 | 0.10% | - |
| Mar 12, 2026 | 124.22 | 124.22 | 123.84 | 123.84 | 123.84 | -1.43% | - |
| Mar 11, 2026 | 126.72 | 126.72 | 125.64 | 125.64 | 125.64 | -1.52% | - |
| Mar 10, 2026 | 125.10 | 127.58 | 125.10 | 127.58 | 127.58 | 1.87% | - |
| Mar 9, 2026 | 118.30 | 125.24 | 118.30 | 125.24 | 125.24 | 1.00% | - |
| Mar 6, 2026 | 127.92 | 127.92 | 124.00 | 124.00 | 124.00 | -3.23% | - |
| Mar 5, 2026 | 133.50 | 133.50 | 128.14 | 128.14 | 127.81 | -4.87% | 15 |
| Mar 4, 2026 | 131.44 | 134.70 | 131.44 | 134.70 | 134.35 | 0.72% | - |
| Mar 3, 2026 | 132.02 | 133.74 | 132.02 | 133.74 | 133.39 | 0.18% | - |
| Mar 2, 2026 | 125.80 | 133.50 | 125.80 | 133.50 | 133.15 | 1.55% | 391 |
| Feb 27, 2026 | 134.68 | 134.68 | 131.46 | 131.46 | 131.12 | -3.14% | - |
| Feb 26, 2026 | 131.76 | 135.72 | 131.76 | 135.72 | 135.37 | 2.46% | 500 |
| Feb 25, 2026 | 130.12 | 132.46 | 130.12 | 132.46 | 132.12 | 0.84% | - |
| Feb 24, 2026 | 129.38 | 131.36 | 129.38 | 131.36 | 131.02 | 1.55% | - |
| Feb 23, 2026 | 133.16 | 133.16 | 129.10 | 129.36 | 129.02 | -2.06% | 10 |
| Feb 20, 2026 | 129.06 | 132.08 | 129.06 | 132.08 | 131.74 | 1.91% | - |
| Feb 19, 2026 | 130.74 | 130.74 | 129.60 | 129.60 | 129.26 | -1.64% | - |
| Feb 18, 2026 | 129.30 | 131.76 | 129.30 | 131.76 | 131.42 | 1.73% | 15 |
| Feb 17, 2026 | 128.30 | 129.52 | 128.30 | 129.52 | 129.18 | 0.50% | - |
| Feb 16, 2026 | 129.06 | 129.06 | 128.88 | 128.88 | 128.55 | -0.23% | - |
| Feb 13, 2026 | 127.74 | 129.62 | 127.74 | 129.18 | 128.85 | 0.37% | 170 |
| Feb 12, 2026 | 130.92 | 132.06 | 128.70 | 128.70 | 128.37 | -0.89% | 5 |
| Feb 11, 2026 | 127.98 | 129.86 | 127.98 | 129.86 | 129.52 | 1.17% | - |