Toscana Aeroporti S.p.A. (BIT:TYA)
Italy · Delayed Price · Currency is EUR 18.15
+0.25 (1.40%)
Sep 24, 2026, 2:39 PM CET
Toscana Aeroporti Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 17.45 | 18.15 | 17.35 | 18.15 | 18.15 | 1.40% | 114 |
| Sep 23, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Sep 22, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Sep 21, 2026 | 17.60 | 17.90 | 17.25 | 17.90 | 17.90 | -1.92% | 216 |
| Sep 18, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| Sep 17, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| Sep 16, 2026 | 18.15 | 18.25 | 17.55 | 18.25 | 18.25 | - | 63 |
| Sep 15, 2026 | 17.95 | 18.25 | 17.55 | 18.25 | 18.25 | -0.27% | 1,048 |
| Sep 14, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Sep 11, 2026 | 18.20 | 18.30 | 17.95 | 18.30 | 18.30 | 1.95% | 47 |
| Sep 10, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - | - |
| Sep 9, 2026 | 17.95 | 17.95 | 17.90 | 17.95 | 17.95 | - | 179 |
| Sep 8, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - | - |
| Sep 7, 2026 | 18.20 | 18.20 | 17.95 | 17.95 | 17.95 | -1.91% | 54 |
| Sep 4, 2026 | 18.00 | 18.30 | 17.95 | 18.30 | 18.30 | 1.67% | 104 |
| Sep 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Sep 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.37% | 25 |
| Sep 1, 2026 | 18.10 | 18.25 | 18.05 | 18.25 | 18.25 | 1.11% | 107 |
| Aug 31, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | - |
| Aug 28, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | - |
| Aug 27, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | - |
| Aug 26, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | - |
| Aug 25, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | - |
| Aug 24, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | - |
| Aug 21, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | - |
| Aug 20, 2026 | 18.30 | 18.30 | 18.05 | 18.05 | 18.05 | -1.63% | 11 |
| Aug 19, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - | - |
| Aug 18, 2026 | 18.20 | 18.35 | 18.00 | 18.35 | 18.35 | -2.39% | 1,035 |
| Aug 17, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Aug 14, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Aug 13, 2026 | 18.35 | 18.80 | 18.35 | 18.80 | 18.80 | -0.53% | 27 |
| Aug 12, 2026 | 18.40 | 18.90 | 18.15 | 18.90 | 18.90 | 2.72% | 220 |
| Aug 11, 2026 | 18.65 | 18.70 | 18.40 | 18.40 | 18.40 | -2.90% | 108 |
| Aug 10, 2026 | 18.95 | 18.95 | 18.40 | 18.95 | 18.95 | 2.99% | 31 |
| Aug 7, 2026 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | -3.41% | 112 |
| Aug 6, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 2.42% | 10 |
| Aug 5, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Aug 4, 2026 | 19.10 | 19.15 | 18.60 | 18.60 | 18.60 | -0.27% | 55 |
| Aug 3, 2026 | 19.00 | 19.35 | 18.65 | 18.65 | 18.65 | 1.36% | 782 |
| Jul 31, 2026 | 18.45 | 19.00 | 18.00 | 18.40 | 18.40 | 1.10% | 1,323 |
| Jul 30, 2026 | 18.85 | 18.85 | 18.10 | 18.20 | 18.20 | -4.21% | 1,128 |
| Jul 29, 2026 | 19.00 | 19.60 | 18.75 | 19.00 | 19.00 | -0.26% | 660 |
| Jul 28, 2026 | 18.70 | 19.05 | 18.60 | 19.05 | 19.05 | 1.06% | 376 |
| Jul 27, 2026 | 18.10 | 18.85 | 18.05 | 18.85 | 18.85 | -0.26% | 840 |
| Jul 24, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jul 23, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jul 22, 2026 | 19.15 | 19.15 | 18.10 | 18.90 | 18.90 | -0.53% | 1,459 |
| Jul 21, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | 32 |
| Jul 20, 2026 | 19.90 | 19.90 | 18.65 | 19.10 | 19.10 | -0.39% | 327 |
| Jul 17, 2026 | 19.35 | 19.60 | 19.00 | 19.55 | 19.17 | 2.62% | 1,773 |