Toscana Aeroporti S.p.A. (BIT:TYA)
Italy · Delayed Price · Currency is EUR 16.30
+0.20 (1.24%)
Aug 13, 2025, 5:20 PM CET
Toscana Aeroporti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 15.60 | 16.30 | 15.60 | 16.30 | 16.30 | 1.24% | 770 |
| Aug 12, 2025 | 16.10 | 16.10 | 15.80 | 16.10 | 16.10 | 3.21% | 653 |
| Aug 11, 2025 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | -2.50% | 103 |
| Aug 8, 2025 | 15.40 | 16.00 | 15.40 | 16.00 | 16.00 | 0.63% | 405 |
| Aug 7, 2025 | 15.90 | 15.90 | 15.60 | 15.90 | 15.90 | - | 160 |
| Aug 6, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | 6 |
| Aug 5, 2025 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | -0.62% | 15 |
| Aug 4, 2025 | 15.90 | 16.20 | 15.90 | 16.20 | 16.20 | 0.62% | 63 |
| Aug 1, 2025 | 16.10 | 16.10 | 15.50 | 16.10 | 16.10 | - | 1,714 |
| Jul 31, 2025 | 16.20 | 16.20 | 16.00 | 16.10 | 16.10 | -0.62% | 511 |
| Jul 30, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 14 |
| Jul 29, 2025 | 16.20 | 16.20 | 16.10 | 16.20 | 16.20 | - | 1,017 |
| Jul 28, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | 9 |
| Jul 25, 2025 | 16.30 | 16.30 | 16.20 | 16.30 | 16.30 | -2.40% | 208 |
| Jul 24, 2025 | 16.70 | 16.70 | 16.30 | 16.70 | 16.70 | 2.45% | 23 |
| Jul 23, 2025 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | -2.40% | 206 |
| Jul 22, 2025 | 16.90 | 16.90 | 16.20 | 16.70 | 16.70 | 1.83% | 118 |
| Jul 21, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.86% | 479 |
| Jul 18, 2025 | 16.50 | 16.50 | 16.10 | 16.10 | 16.10 | - | 28 |
| Jul 17, 2025 | 16.50 | 16.50 | 16.10 | 16.10 | 16.10 | -1.83% | 147 |
| Jul 16, 2025 | 16.30 | 16.50 | 16.10 | 16.40 | 16.40 | 1.23% | 575 |
| Jul 15, 2025 | 16.00 | 17.10 | 15.90 | 16.20 | 16.20 | 1.89% | 2,526 |
| Jul 14, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | 5 |
| Jul 11, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Jul 10, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -2.42% | 5 |
| Jul 9, 2025 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | -0.60% | 33 |
| Jul 8, 2025 | 16.40 | 16.70 | 16.30 | 16.60 | 16.60 | 1.22% | 386 |
| Jul 7, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.96% | 5 |
| Jul 4, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Jul 3, 2025 | 16.80 | 16.90 | 16.40 | 16.90 | 16.90 | 2.42% | 25 |
| Jul 2, 2025 | 17.00 | 17.30 | 16.50 | 16.50 | 16.50 | -0.60% | 1,458 |
| Jul 1, 2025 | 16.20 | 17.30 | 16.00 | 16.60 | 16.60 | 3.75% | 1,470 |
| Jun 30, 2025 | 15.70 | 16.20 | 15.50 | 16.00 | 16.00 | -1.84% | 141 |
| Jun 27, 2025 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | 1.88% | 231 |
| Jun 26, 2025 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | - | 28 |
| Jun 25, 2025 | 16.40 | 16.40 | 16.00 | 16.00 | 16.00 | -1.84% | 185 |
| Jun 24, 2025 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | - | 14 |
| Jun 23, 2025 | 16.60 | 16.60 | 15.70 | 16.30 | 16.30 | 1.88% | 71 |
| Jun 20, 2025 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | -0.62% | 98 |
| Jun 19, 2025 | 16.50 | 16.50 | 16.10 | 16.10 | 16.10 | - | 16 |
| Jun 18, 2025 | 16.10 | 16.10 | 16.00 | 16.10 | 16.10 | 0.63% | 286 |
| Jun 17, 2025 | 16.40 | 16.40 | 16.00 | 16.00 | 16.00 | -0.62% | 147 |
| Jun 16, 2025 | 16.50 | 16.50 | 16.10 | 16.10 | 16.10 | -2.42% | 210 |
| Jun 13, 2025 | 16.30 | 16.60 | 16.20 | 16.50 | 16.50 | -0.60% | 598 |
| Jun 12, 2025 | 16.30 | 16.90 | 16.20 | 16.60 | 16.60 | -0.60% | 1,822 |
| Jun 11, 2025 | 16.30 | 16.70 | 16.30 | 16.70 | 16.70 | - | 31 |
| Jun 10, 2025 | 16.40 | 16.70 | 16.40 | 16.70 | 16.70 | - | 225 |
| Jun 9, 2025 | 16.90 | 16.90 | 16.30 | 16.70 | 16.70 | 1.21% | 225 |
| Jun 6, 2025 | 16.40 | 16.80 | 16.30 | 16.50 | 16.50 | -1.79% | 198 |
| Jun 5, 2025 | 16.80 | 16.80 | 16.30 | 16.80 | 16.80 | 0.60% | 56 |