Toscana Aeroporti S.p.A. (BIT:TYA)
Italy · Delayed Price · Currency is EUR 18.20
+0.20 (1.11%)
Mar 11, 2026, 5:55 PM CET
Toscana Aeroporti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | 50 |
| Mar 10, 2026 | 18.30 | 18.70 | 18.00 | 18.00 | 18.00 | 1.12% | 192 |
| Mar 9, 2026 | 18.40 | 18.40 | 17.20 | 17.80 | 17.80 | -3.26% | 1,770 |
| Mar 6, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 213 |
| Mar 5, 2026 | 18.80 | 18.80 | 18.40 | 18.40 | 18.40 | - | 105 |
| Mar 4, 2026 | 18.30 | 18.80 | 18.30 | 18.40 | 18.40 | -1.60% | 151 |
| Mar 3, 2026 | 18.70 | 18.70 | 18.40 | 18.70 | 18.70 | -3.11% | 639 |
| Mar 2, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Feb 27, 2026 | 19.20 | 19.30 | 18.40 | 19.30 | 19.30 | - | 2,162 |
| Feb 26, 2026 | 19.40 | 19.40 | 18.80 | 19.30 | 19.30 | 2.12% | 101 |
| Feb 25, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | -1.56% | 39 |
| Feb 24, 2026 | 19.20 | 19.20 | 18.80 | 19.20 | 19.20 | 1.05% | 70 |
| Feb 23, 2026 | 19.30 | 19.30 | 18.90 | 19.00 | 19.00 | -1.55% | 1,867 |
| Feb 20, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | 118 |
| Feb 19, 2026 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | -1.03% | 353 |
| Feb 18, 2026 | 19.30 | 19.70 | 19.30 | 19.40 | 19.40 | -1.52% | 196 |
| Feb 17, 2026 | 19.30 | 19.80 | 19.30 | 19.70 | 19.70 | - | 154 |
| Feb 16, 2026 | 19.30 | 19.70 | 19.20 | 19.70 | 19.70 | - | 491 |
| Feb 13, 2026 | 19.50 | 19.70 | 19.00 | 19.70 | 19.70 | 1.55% | 1,435 |
| Feb 12, 2026 | 19.20 | 19.80 | 19.00 | 19.40 | 19.40 | 1.04% | 1,216 |
| Feb 11, 2026 | 19.60 | 19.60 | 19.20 | 19.20 | 19.20 | - | 51 |
| Feb 10, 2026 | 19.60 | 19.60 | 19.20 | 19.20 | 19.20 | -2.04% | 33 |
| Feb 9, 2026 | 19.20 | 19.60 | 19.20 | 19.60 | 19.60 | - | 181 |
| Feb 6, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Feb 5, 2026 | 19.40 | 19.60 | 19.00 | 19.60 | 19.60 | 1.55% | 1,482 |
| 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 |