Toscana Aeroporti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	19.05	19.05	19.05	19.05	18.68	-0.26%	28
Jul 15, 2026	19.10	19.10	19.10	19.10	18.73	-	120
Jul 14, 2026	19.05	19.10	19.00	19.10	18.73	0.53%	118
Jul 13, 2026	19.00	19.00	19.00	19.00	18.63	0.53%	120
Jul 10, 2026	19.10	19.40	18.90	18.90	18.54	-4.79%	241
Jul 9, 2026	18.95	19.85	18.95	19.85	19.47	-0.25%	3,633
Jul 8, 2026	19.75	19.90	19.00	19.90	19.52	-0.25%	232
Jul 7, 2026	19.95	19.95	19.40	19.95	19.57	0.50%	432
Jul 6, 2026	19.70	19.90	19.15	19.85	19.47	-0.25%	197
Jul 3, 2026	19.95	19.95	19.15	19.90	19.52	1.27%	129
Jul 2, 2026	18.85	19.90	18.80	19.65	19.27	0.26%	1,326
Jul 1, 2026	19.00	19.80	19.00	19.60	19.22	1.03%	408
Jun 30, 2026	19.30	19.80	18.45	19.40	19.03	3.47%	4,372
Jun 29, 2026	19.05	19.95	18.70	18.75	18.39	0.27%	883
Jun 26, 2026	19.05	19.05	18.70	18.70	18.34	-	24
Jun 25, 2026	18.35	19.20	18.35	18.70	18.34	1.91%	3,926
Jun 24, 2026	18.65	18.65	18.35	18.35	18.00	-	112
Jun 23, 2026	18.35	18.35	18.35	18.35	18.00	-1.61%	1
Jun 22, 2026	18.35	18.65	18.35	18.65	18.29	0.27%	232
Jun 19, 2026	18.35	18.60	18.35	18.60	18.24	-	432
Jun 18, 2026	18.55	18.65	18.55	18.60	18.24	-	1,834
Jun 17, 2026	18.35	18.60	18.30	18.60	18.24	-0.27%	768
Jun 16, 2026	18.65	18.65	18.65	18.65	18.29	-	-
Jun 15, 2026	18.65	18.65	18.65	18.65	18.29	-	-
Jun 12, 2026	18.45	18.65	18.30	18.65	18.29	0.54%	422
Jun 11, 2026	18.20	18.55	18.10	18.55	18.19	-0.54%	504
Jun 10, 2026	18.10	18.65	18.10	18.65	18.29	-	579
Jun 9, 2026	18.65	18.65	18.65	18.65	18.29	-	-
Jun 8, 2026	18.65	18.65	18.65	18.65	18.29	-	-
Jun 5, 2026	18.55	18.65	18.35	18.65	18.29	0.54%	516
Jun 4, 2026	18.65	18.80	17.90	18.55	18.19	-1.33%	2,777
Jun 3, 2026	19.00	19.00	18.55	18.80	18.44	1.62%	605