Toscana Aeroporti S.p.A. (BIT:TYA)
Italy · Delayed Price · Currency is EUR 17.40
0.00 (-2.25%)
Oct 31, 2025, 5:53 PM CET
Toscana Aeroporti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 16.80 | 17.30 | 16.20 | 16.80 | 16.80 | -2.89% | 21,001 |
| Sep 25, 2025 | 16.60 | 17.90 | 16.60 | 17.30 | 17.30 | 2.37% | 6,415 |
| Sep 24, 2025 | 16.50 | 16.90 | 16.50 | 16.90 | 16.90 | 3.05% | 17,926 |
| Sep 23, 2025 | 16.70 | 16.80 | 16.40 | 16.40 | 16.40 | -1.80% | 516 |
| Sep 22, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Sep 19, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Sep 18, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | 5 |
| Sep 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Sep 16, 2025 | 16.50 | 16.70 | 16.30 | 16.50 | 16.50 | -2.37% | 415 |
| Sep 15, 2025 | 16.50 | 16.90 | 16.50 | 16.90 | 16.90 | 2.42% | 92 |
| Sep 12, 2025 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | - | 50 |
| Sep 11, 2025 | 16.90 | 17.00 | 16.50 | 16.50 | 16.50 | - | 407 |
| Sep 10, 2025 | 16.70 | 17.00 | 16.40 | 16.50 | 16.50 | 0.61% | 1,289 |
| Sep 9, 2025 | 16.60 | 16.60 | 16.40 | 16.40 | 16.40 | -1.20% | 504 |
| Sep 8, 2025 | 17.10 | 17.10 | 16.60 | 16.60 | 16.60 | -1.19% | 49 |
| Sep 5, 2025 | 17.00 | 17.00 | 16.60 | 16.80 | 16.80 | - | 26 |
| Sep 4, 2025 | 16.40 | 16.80 | 16.40 | 16.80 | 16.80 | - | 14 |
| Sep 3, 2025 | 17.00 | 17.00 | 16.50 | 16.80 | 16.80 | 2.44% | 46 |
| Sep 2, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Sep 1, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.38% | 12 |
| Aug 29, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Aug 28, 2025 | 16.70 | 16.80 | 16.40 | 16.80 | 16.80 | 1.20% | 46 |
| Aug 27, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Aug 26, 2025 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | -1.78% | 397 |
| Aug 25, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |