Toscana Aeroporti S.p.A. (BIT:TYA)
Italy · Delayed Price · Currency is EUR 18.50
-0.20 (-1.07%)
At close: Dec 5, 2025
Toscana Aeroporti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.90 | 18.90 | 18.20 | 18.50 | 18.50 | -1.07% | 437 |
| Dec 4, 2025 | 18.30 | 18.70 | 18.20 | 18.70 | 18.70 | -1.58% | 622 |
| Dec 3, 2025 | 18.40 | 19.00 | 18.40 | 19.00 | 19.00 | 0.53% | 268 |
| Dec 2, 2025 | 18.30 | 18.90 | 18.20 | 18.90 | 18.90 | 5.00% | 1,368 |
| Dec 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Nov 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Nov 27, 2025 | 17.90 | 18.40 | 17.90 | 18.00 | 18.00 | -2.70% | 307 |
| Nov 26, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.78% | 5 |
| Nov 25, 2025 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | -2.70% | 12 |
| Nov 24, 2025 | 18.60 | 18.80 | 17.90 | 18.50 | 18.50 | - | 221 |
| Nov 21, 2025 | 18.00 | 18.50 | 17.80 | 18.50 | 18.50 | 1.65% | 320 |
| Nov 20, 2025 | 18.70 | 18.70 | 18.20 | 18.20 | 18.20 | 1.11% | 25 |
| Nov 19, 2025 | 18.60 | 18.60 | 17.80 | 18.00 | 18.00 | -4.76% | 90 |
| Nov 18, 2025 | 18.60 | 18.90 | 18.10 | 18.90 | 18.90 | 2.16% | 380 |
| Nov 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | 10 |
| Nov 14, 2025 | 18.60 | 19.00 | 18.60 | 18.60 | 18.60 | -2.62% | 264 |
| Nov 13, 2025 | 19.10 | 19.10 | 18.50 | 19.10 | 19.10 | - | 2,050 |
| Nov 12, 2025 | 18.80 | 19.10 | 18.40 | 19.10 | 19.10 | -0.52% | 1,291 |
| Nov 11, 2025 | 18.70 | 19.40 | 18.70 | 19.20 | 19.20 | 1.05% | 61 |
| Nov 10, 2025 | 18.50 | 19.50 | 18.50 | 19.00 | 19.00 | 2.70% | 2,172 |
| Nov 7, 2025 | 18.50 | 18.80 | 18.40 | 18.50 | 18.50 | 1.09% | 480 |
| Nov 6, 2025 | 18.30 | 19.20 | 18.30 | 18.30 | 18.30 | -2.14% | 183 |
| Nov 5, 2025 | 17.50 | 19.00 | 17.50 | 18.70 | 18.70 | 4.47% | 2,286 |
| Nov 4, 2025 | 18.80 | 18.80 | 17.90 | 17.90 | 17.90 | -4.28% | 61 |
| Nov 3, 2025 | 17.00 | 18.70 | 16.70 | 18.70 | 18.70 | 7.47% | 3,932 |
| Oct 31, 2025 | 17.10 | 17.40 | 16.80 | 17.40 | 17.40 | -2.25% | 418 |
| Oct 30, 2025 | 17.40 | 17.80 | 16.70 | 17.80 | 17.80 | 2.30% | 360 |
| Oct 29, 2025 | 16.80 | 17.40 | 16.60 | 17.40 | 17.40 | 2.35% | 2,356 |
| Oct 28, 2025 | 17.50 | 17.50 | 16.80 | 17.00 | 17.00 | -2.30% | 536 |
| Oct 27, 2025 | 17.70 | 17.70 | 16.80 | 17.40 | 17.40 | 2.96% | 1,579 |
| Oct 24, 2025 | 17.00 | 17.30 | 16.70 | 16.90 | 16.90 | -0.59% | 255 |
| Oct 23, 2025 | 17.30 | 17.30 | 16.80 | 17.00 | 17.00 | 0.59% | 341 |
| Oct 22, 2025 | 17.30 | 17.50 | 16.90 | 16.90 | 16.90 | -1.74% | 1,191 |
| Oct 21, 2025 | 17.60 | 17.80 | 17.10 | 17.20 | 17.20 | - | 832 |
| Oct 20, 2025 | 18.20 | 18.20 | 17.20 | 17.20 | 17.20 | -2.27% | 805 |
| Oct 17, 2025 | 17.60 | 17.70 | 17.60 | 17.60 | 17.60 | -2.22% | 60 |
| Oct 16, 2025 | 18.10 | 18.10 | 17.70 | 18.00 | 18.00 | -0.55% | 419 |
| Oct 15, 2025 | 18.10 | 18.10 | 17.60 | 18.10 | 18.10 | - | 218 |
| Oct 14, 2025 | 18.20 | 18.60 | 18.00 | 18.10 | 18.10 | 0.56% | 1,518 |
| Oct 13, 2025 | 18.10 | 18.50 | 18.00 | 18.00 | 18.00 | -1.64% | 787 |
| Oct 10, 2025 | 17.40 | 18.30 | 17.40 | 18.30 | 18.30 | 8.28% | 8,869 |
| Oct 9, 2025 | 17.10 | 17.10 | 16.80 | 16.90 | 16.90 | -1.74% | 466 |
| Oct 8, 2025 | 17.10 | 18.00 | 17.00 | 17.20 | 17.20 | 0.58% | 7,811 |
| Oct 7, 2025 | 16.90 | 17.20 | 16.60 | 17.10 | 17.10 | 1.18% | 12,673 |
| Oct 6, 2025 | 16.60 | 16.90 | 16.60 | 16.90 | 16.90 | -1.74% | 332 |
| Oct 3, 2025 | 17.10 | 17.20 | 16.50 | 17.20 | 17.20 | 2.38% | 262 |
| Oct 2, 2025 | 16.80 | 17.10 | 16.70 | 16.80 | 16.80 | 3.07% | 13,347 |
| Oct 1, 2025 | 16.50 | 16.70 | 16.30 | 16.30 | 16.30 | -1.21% | 319 |
| Sep 30, 2025 | 16.90 | 16.90 | 16.10 | 16.50 | 16.50 | - | 2,891 |
| Sep 29, 2025 | 16.50 | 16.80 | 16.50 | 16.50 | 16.50 | -1.79% | 92 |