Toscana Aeroporti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	18.55	18.65	18.35	18.65	18.65	0.54%	516
Jun 4, 2026	18.65	18.80	17.90	18.55	18.55	-1.33%	2,777
Jun 3, 2026	19.00	19.00	18.55	18.80	18.80	1.62%	605
Jun 2, 2026	18.50	18.50	18.50	18.50	18.50	0.27%	55
Jun 1, 2026	18.95	18.95	18.45	18.45	18.45	0.54%	505
May 29, 2026	18.65	18.65	18.35	18.35	18.35	-	80
May 28, 2026	18.95	18.95	18.35	18.35	18.35	-2.91%	214
May 27, 2026	18.55	19.15	18.20	18.90	18.90	1.89%	1,116
May 26, 2026	18.50	18.55	18.20	18.55	18.55	2.49%	24
May 25, 2026	18.35	18.35	18.10	18.10	18.10	0.56%	16
May 22, 2026	18.00	18.00	18.00	18.00	18.00	0.84%	14
May 21, 2026	18.25	18.25	17.85	17.85	17.85	-3.51%	1,112
May 20, 2026	18.50	18.50	18.20	18.50	18.50	-	473
May 19, 2026	18.50	18.50	18.50	18.50	18.50	-	-
May 18, 2026	18.50	18.50	18.50	18.50	18.50	-	-
May 15, 2026	18.50	18.50	18.50	18.50	18.50	1.65%	5
May 14, 2026	18.20	18.20	18.20	18.20	18.20	-0.27%	33
May 13, 2026	18.25	18.25	18.25	18.25	18.25	-1.35%	201
May 12, 2026	18.50	18.50	18.50	18.50	18.50	-	-
May 11, 2026	18.50	18.50	18.50	18.50	18.50	-	-
May 8, 2026	18.50	18.50	18.50	18.50	18.50	-	-
May 7, 2026	18.25	18.50	18.25	18.50	18.50	1.37%	281
May 6, 2026	18.50	18.50	18.25	18.25	18.25	-0.82%	87
May 5, 2026	18.30	18.40	18.25	18.40	18.40	0.82%	141
May 4, 2026	17.80	18.40	17.80	18.25	18.25	-0.54%	828
Apr 30, 2026	18.35	18.35	18.35	18.35	18.35	-	-
Apr 29, 2026	18.35	18.35	18.35	18.35	18.35	1.10%	1
Apr 28, 2026	18.20	18.20	18.15	18.15	18.15	-0.27%	135
Apr 27, 2026	18.40	18.40	18.15	18.20	18.20	-0.27%	152
Apr 24, 2026	18.25	18.25	18.25	18.25	18.25	-	-
Apr 23, 2026	18.30	18.30	18.25	18.25	18.25	-	288
Apr 22, 2026	18.25	18.25	18.25	18.25	18.25	-	-
Apr 21, 2026	18.35	18.35	18.25	18.25	18.25	-2.14%	452
Apr 20, 2026	18.65	18.65	18.65	18.65	18.65	-	-
Apr 17, 2026	18.30	18.65	18.30	18.65	18.65	-	27
Apr 16, 2026	18.80	18.80	18.00	18.65	18.65	-0.27%	149
Apr 15, 2026	18.35	18.70	17.85	18.70	18.70	4.47%	1,329
Apr 14, 2026	17.90	17.90	17.90	17.90	17.90	-	-
Apr 13, 2026	17.95	17.95	17.90	17.90	17.90	-	59
Apr 10, 2026	17.95	17.95	17.90	17.90	17.90	-	69
Apr 9, 2026	18.00	18.00	17.90	17.90	17.90	-1.65%	175
Apr 8, 2026	18.45	18.50	18.20	18.20	18.20	-1.62%	792
Apr 7, 2026	17.45	18.50	17.45	18.50	18.50	2.78%	292
Apr 2, 2026	18.00	18.00	18.00	18.00	18.00	-	-
Apr 1, 2026	18.40	18.40	18.00	18.00	18.00	0.56%	267
Mar 31, 2026	17.90	17.90	17.90	17.90	17.90	-	-
Mar 30, 2026	17.90	17.90	17.90	17.90	17.90	-	-
Mar 27, 2026	18.40	18.40	17.90	17.90	17.90	-0.56%	222
Mar 26, 2026	18.00	18.00	18.00	18.00	18.00	-	-
Mar 25, 2026	18.00	18.00	18.00	18.00	18.00	-	5