Toscana Aeroporti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	20.00	20.60	19.30	19.30	19.30	-3.50%	4,656
Feb 3, 2026	19.10	20.00	18.80	20.00	20.00	4.71%	2,336
Feb 2, 2026	18.70	19.10	18.70	19.10	19.10	-	99
Jan 30, 2026	19.20	19.20	18.60	19.10	19.10	0.53%	692
Jan 29, 2026	18.90	19.20	18.60	19.00	19.00	2.70%	707
Jan 28, 2026	18.50	18.50	18.50	18.50	18.50	-1.60%	205
Jan 27, 2026	18.50	18.90	18.50	18.80	18.80	-0.53%	172
Jan 26, 2026	18.90	18.90	18.50	18.90	18.90	-	121
Jan 23, 2026	18.90	18.90	18.50	18.90	18.90	-	35
Jan 22, 2026	18.90	18.90	18.50	18.90	18.90	-0.53%	69
Jan 21, 2026	19.00	19.00	19.00	19.00	19.00	-	-
Jan 20, 2026	18.50	19.00	18.50	19.00	19.00	3.26%	419
Jan 19, 2026	18.80	18.80	18.40	18.40	18.40	-2.13%	316
Jan 16, 2026	19.00	19.00	18.80	18.80	18.80	-	57
Jan 15, 2026	19.10	19.10	18.70	18.80	18.80	-2.08%	172
Jan 14, 2026	19.20	19.20	18.60	19.20	19.20	2.13%	543
Jan 13, 2026	18.60	19.20	18.60	18.80	18.80	-2.08%	47
Jan 12, 2026	18.60	19.20	18.60	19.20	19.20	-0.52%	680
Jan 9, 2026	18.50	19.30	18.30	19.30	19.30	3.21%	1,365
Jan 8, 2026	18.50	18.70	18.10	18.70	18.70	0.54%	1,006
Jan 7, 2026	18.90	19.00	18.40	18.60	18.60	-1.06%	1,296
Jan 6, 2026	18.90	18.90	18.40	18.80	18.80	-1.05%	126
Jan 5, 2026	18.70	19.10	17.80	19.00	19.00	1.60%	2,771
Jan 2, 2026	19.20	19.40	18.70	18.70	18.70	-	810
Dec 30, 2025	19.00	19.30	18.70	18.70	18.70	-2.60%	934
Dec 29, 2025	19.10	19.20	19.10	19.20	19.20	-	112
Dec 23, 2025	19.20	19.20	18.50	19.20	19.20	1.59%	56
Dec 22, 2025	18.80	19.20	18.80	18.90	18.90	-3.08%	444
Dec 19, 2025	18.80	19.50	18.80	19.50	19.50	-	373
Dec 18, 2025	19.50	19.50	18.80	19.50	19.50	-	1,157
Dec 17, 2025	18.90	19.50	18.90	19.50	19.50	2.63%	245
Dec 16, 2025	19.40	19.50	18.00	19.00	19.00	-0.52%	3,856
Dec 15, 2025	18.80	19.60	18.80	19.10	19.10	-0.52%	1,092
Dec 12, 2025	19.30	19.30	18.70	19.20	19.20	-1.03%	1,301
Dec 11, 2025	19.00	19.40	19.00	19.40	19.40	-0.51%	135
Dec 10, 2025	19.00	19.50	18.70	19.50	19.50	-1.52%	1,385
Dec 9, 2025	18.90	20.00	18.30	19.80	19.80	7.03%	2,738
Dec 8, 2025	18.50	18.50	18.50	18.50	18.50	-	-
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