Toscana Aeroporti S.p.A. (BIT:TYA)
Italy · Delayed Price · Currency is EUR 17.70
+0.10 (0.57%)
Nov 4, 2026, 6:01 PM CET
Toscana Aeroporti Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 17.65 | 17.80 | 17.30 | 17.70 | 17.70 | 0.57% | 1,594 |
| Nov 3, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 7 |
| Nov 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.95% | 8 |
| Oct 30, 2026 | 17.70 | 17.95 | 17.50 | 17.95 | 17.95 | -0.28% | 617 |
| Oct 29, 2026 | 18.30 | 18.30 | 17.75 | 18.00 | 18.00 | -1.64% | 303 |
| Oct 28, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Oct 27, 2026 | 18.20 | 18.30 | 17.70 | 18.30 | 18.30 | 3.68% | 31 |
| Oct 26, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -1.67% | 2 |
| Oct 23, 2026 | 18.15 | 18.15 | 17.65 | 17.95 | 17.95 | 1.13% | 122 |
| Oct 22, 2026 | 18.05 | 18.20 | 17.45 | 17.75 | 17.75 | -1.39% | 518 |
| Oct 21, 2026 | 18.40 | 18.40 | 18.00 | 18.00 | 18.00 | - | 24 |
| Oct 20, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | - | 719 |
| Oct 19, 2026 | 18.15 | 18.15 | 18.00 | 18.00 | 18.00 | -1.10% | 123 |
| Oct 16, 2026 | 18.45 | 18.45 | 18.20 | 18.20 | 18.20 | -1.36% | 115 |
| Oct 15, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - | - |
| Oct 14, 2026 | 18.35 | 18.45 | 18.00 | 18.45 | 18.45 | 1.65% | 1,078,149 |
| Oct 13, 2026 | 18.35 | 18.40 | 18.15 | 18.15 | 18.15 | -0.82% | 83 |
| Oct 12, 2026 | 18.30 | 18.35 | 17.95 | 18.30 | 18.30 | - | 197 |
| Oct 9, 2026 | 18.30 | 18.30 | 17.95 | 18.30 | 18.30 | 1.95% | 29 |
| Oct 8, 2026 | 17.95 | 18.40 | 17.95 | 17.95 | 17.95 | -3.23% | 36 |
| Oct 7, 2026 | 18.55 | 18.55 | 17.95 | 18.55 | 18.55 | 1.92% | 20 |
| Oct 6, 2026 | 18.15 | 18.60 | 17.85 | 18.20 | 18.20 | 0.28% | 514 |
| Oct 5, 2026 | 17.65 | 18.15 | 17.65 | 18.15 | 18.15 | - | 16 |
| Oct 2, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - | - |
| Oct 1, 2026 | 18.20 | 18.20 | 17.65 | 18.15 | 18.15 | - | 27 |
| Sep 30, 2026 | 18.10 | 18.15 | 17.50 | 18.15 | 18.15 | 0.28% | 170 |
| Sep 29, 2026 | 17.45 | 18.10 | 17.40 | 18.10 | 18.10 | 1.12% | 56 |
| Sep 28, 2026 | 17.90 | 18.10 | 17.90 | 17.90 | 17.90 | -1.38% | 150 |
| Sep 25, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - | - |
| 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 | - | - |