Tapestry, Inc. (FRA:COY)
Germany · Delayed Price · Currency is EUR 99.88
-2.02 (-1.98%)
At close: Sep 18, 2026
FRA:COY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 100.65 | 100.65 | 100.65 | 100.65 | 100.65 | -1.23% | - |
| Sep 17, 2026 | 102.70 | 102.70 | 101.90 | 101.90 | 101.90 | -1.02% | - |
| Sep 16, 2026 | 101.00 | 102.95 | 101.00 | 102.95 | 102.95 | 1.43% | - |
| Sep 15, 2026 | 101.30 | 101.50 | 101.30 | 101.50 | 101.50 | -0.98% | - |
| Sep 14, 2026 | 101.30 | 102.50 | 101.30 | 102.50 | 102.50 | 0.99% | - |
| Sep 11, 2026 | 99.46 | 101.50 | 99.46 | 101.50 | 101.50 | 1.99% | - |
| Sep 10, 2026 | 97.38 | 99.52 | 97.38 | 99.52 | 99.52 | 1.43% | - |
| Sep 9, 2026 | 100.55 | 100.55 | 98.12 | 98.12 | 98.12 | -2.85% | - |
| Sep 8, 2026 | 104.05 | 104.05 | 101.00 | 101.00 | 101.00 | -3.12% | - |
| Sep 7, 2026 | 104.40 | 104.40 | 104.25 | 104.25 | 104.25 | -1.18% | - |
| Sep 4, 2026 | 104.40 | 105.50 | 104.40 | 105.50 | 105.50 | 0.38% | - |
| Sep 3, 2026 | 105.50 | 105.50 | 105.50 | 105.50 | 105.10 | 0.62% | - |
| Sep 2, 2026 | 104.85 | 104.85 | 104.85 | 104.85 | 104.45 | -0.80% | - |
| Sep 1, 2026 | 105.70 | 105.70 | 105.70 | 105.70 | 105.30 | -1.49% | - |
| Aug 31, 2026 | 107.30 | 107.30 | 107.30 | 107.30 | 106.90 | -0.56% | - |
| Aug 28, 2026 | 104.95 | 107.90 | 104.95 | 107.90 | 107.49 | 2.23% | - |
| Aug 27, 2026 | 111.30 | 111.30 | 105.55 | 105.55 | 105.15 | -5.51% | - |
| Aug 26, 2026 | 110.75 | 111.70 | 110.75 | 111.70 | 111.28 | -1.02% | 15 |
| Aug 25, 2026 | 112.85 | 112.85 | 112.85 | 112.85 | 112.42 | 2.17% | - |
| Aug 24, 2026 | 110.45 | 110.45 | 110.45 | 110.45 | 110.03 | -1.34% | - |
| Aug 21, 2026 | 110.35 | 111.95 | 110.35 | 111.95 | 111.53 | -0.18% | - |
| Aug 20, 2026 | 112.15 | 112.15 | 112.15 | 112.15 | 111.73 | -0.93% | - |
| Aug 19, 2026 | 113.20 | 113.20 | 113.20 | 113.20 | 112.77 | -2.46% | - |
| Aug 18, 2026 | 110.15 | 116.05 | 110.15 | 116.05 | 115.61 | 5.40% | 200 |
| Aug 17, 2026 | 110.80 | 110.80 | 110.10 | 110.10 | 109.68 | -1.12% | - |
| Aug 14, 2026 | 111.60 | 112.05 | 111.35 | 111.35 | 110.93 | -16.50% | 75 |
| Aug 13, 2026 | 133.35 | 133.35 | 133.35 | 133.35 | 132.85 | -3.93% | - |
| Aug 12, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.28 | -2.22% | - |
| Aug 11, 2026 | 141.95 | 141.95 | 141.95 | 141.95 | 141.41 | 0.04% | - |
| Aug 10, 2026 | 139.90 | 141.90 | 139.90 | 141.90 | 141.36 | 1.57% | - |
| Aug 7, 2026 | 139.70 | 139.70 | 139.70 | 139.70 | 139.17 | 0.83% | - |
| Aug 6, 2026 | 138.55 | 138.55 | 138.55 | 138.55 | 138.03 | 2.71% | - |
| Aug 5, 2026 | 134.90 | 134.90 | 134.90 | 134.90 | 134.39 | -0.22% | - |
| Aug 4, 2026 | 134.75 | 135.20 | 134.75 | 135.20 | 134.69 | 2.35% | - |
| Aug 3, 2026 | 132.10 | 132.10 | 132.10 | 132.10 | 131.60 | 0.11% | - |
| Jul 31, 2026 | 132.45 | 132.45 | 131.95 | 131.95 | 131.45 | 0.84% | - |
| Jul 30, 2026 | 130.85 | 130.85 | 130.85 | 130.85 | 130.36 | -0.34% | - |
| Jul 29, 2026 | 131.30 | 131.30 | 131.30 | 131.30 | 130.80 | -0.11% | - |
| Jul 28, 2026 | 128.45 | 131.45 | 128.45 | 131.45 | 130.95 | 4.91% | 50 |
| Jul 27, 2026 | 125.30 | 125.30 | 125.30 | 125.30 | 124.83 | 0.08% | - |
| Jul 24, 2026 | 121.40 | 125.20 | 121.40 | 125.20 | 124.73 | 0.40% | 150 |
| Jul 23, 2026 | 124.70 | 124.70 | 124.70 | 124.70 | 124.23 | 0.89% | - |
| Jul 22, 2026 | 123.60 | 123.60 | 123.60 | 123.60 | 123.13 | 0.12% | - |
| Jul 21, 2026 | 123.45 | 123.45 | 123.45 | 123.45 | 122.98 | 0.37% | - |
| Jul 20, 2026 | 122.80 | 123.00 | 122.80 | 123.00 | 122.54 | -0.45% | - |
| Jul 17, 2026 | 124.15 | 124.15 | 123.55 | 123.55 | 123.08 | 1.65% | - |
| Jul 16, 2026 | 121.55 | 121.55 | 121.55 | 121.55 | 121.09 | -1.62% | - |
| Jul 15, 2026 | 119.40 | 123.55 | 119.40 | 123.55 | 123.08 | 5.19% | 9 |
| Jul 14, 2026 | 117.45 | 117.45 | 117.45 | 117.45 | 117.01 | -1.18% | - |
| Jul 13, 2026 | 121.95 | 121.95 | 118.85 | 118.85 | 118.40 | -4.11% | - |