Toscana Aeroporti S.p.A. (BIT:TYA)
Italy
· Delayed Price · Currency is EUR 16.80
-0.50 (-2.89%)
Sep 26, 2025, 5:51 PM CET
Toscana Aeroporti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.80 | 17.30 | 16.20 | 16.80 | 16.80 | -2.89% | 21,001 |
| Sep 25, 2025 | 16.60 | 17.90 | 16.60 | 17.30 | 17.30 | 2.37% | 6,415 |
| Sep 24, 2025 | 16.50 | 16.90 | 16.50 | 16.90 | 16.90 | 3.05% | 17,926 |
| Sep 23, 2025 | 16.70 | 16.80 | 16.40 | 16.40 | 16.40 | -1.80% | 516 |
| Sep 22, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Sep 19, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Sep 18, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | 5 |
| Sep 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Sep 16, 2025 | 16.50 | 16.70 | 16.30 | 16.50 | 16.50 | -2.37% | 415 |
| Sep 15, 2025 | 16.50 | 16.90 | 16.50 | 16.90 | 16.90 | 2.42% | 92 |
| Sep 12, 2025 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | - | 50 |
| Sep 11, 2025 | 16.90 | 17.00 | 16.50 | 16.50 | 16.50 | - | 407 |
| Sep 10, 2025 | 16.70 | 17.00 | 16.40 | 16.50 | 16.50 | 0.61% | 1,289 |
| Sep 9, 2025 | 16.60 | 16.60 | 16.40 | 16.40 | 16.40 | -1.20% | 504 |
| Sep 8, 2025 | 17.10 | 17.10 | 16.60 | 16.60 | 16.60 | -1.19% | 49 |
| Sep 5, 2025 | 17.00 | 17.00 | 16.60 | 16.80 | 16.80 | - | 26 |
| Sep 4, 2025 | 16.40 | 16.80 | 16.40 | 16.80 | 16.80 | - | 14 |
| Sep 3, 2025 | 17.00 | 17.00 | 16.50 | 16.80 | 16.80 | 2.44% | 46 |
| Sep 2, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Sep 1, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.38% | 12 |
| Aug 29, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Aug 28, 2025 | 16.70 | 16.80 | 16.40 | 16.80 | 16.80 | 1.20% | 46 |
| Aug 27, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Aug 26, 2025 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | -1.78% | 397 |
| Aug 25, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Aug 22, 2025 | 17.00 | 17.40 | 16.90 | 16.90 | 16.90 | - | 3,016 |
| Aug 21, 2025 | 16.90 | 17.10 | 16.50 | 16.90 | 16.90 | 1.81% | 1,364 |
| Aug 20, 2025 | 16.40 | 17.00 | 15.90 | 16.60 | 16.60 | 1.84% | 1,772 |
| Aug 19, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 244 |
| Aug 18, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Aug 14, 2025 | 16.30 | 16.30 | 15.90 | 16.30 | 16.30 | - | 79 |
| Aug 13, 2025 | 15.60 | 16.30 | 15.60 | 16.30 | 16.30 | 1.24% | 783 |
| Aug 12, 2025 | 16.10 | 16.10 | 15.80 | 16.10 | 16.10 | 3.21% | 653 |
| Aug 11, 2025 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | -2.50% | 103 |
| Aug 8, 2025 | 15.40 | 16.00 | 15.40 | 16.00 | 16.00 | 0.63% | 405 |
| Aug 7, 2025 | 15.90 | 15.90 | 15.60 | 15.90 | 15.90 | - | 160 |
| Aug 6, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | 6 |
| Aug 5, 2025 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | -0.62% | 15 |
| Aug 4, 2025 | 15.90 | 16.20 | 15.90 | 16.20 | 16.20 | 0.62% | 63 |
| Aug 1, 2025 | 16.10 | 16.10 | 15.50 | 16.10 | 16.10 | - | 1,714 |
| Jul 31, 2025 | 16.20 | 16.20 | 16.00 | 16.10 | 16.10 | -0.62% | 511 |
| Jul 30, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 14 |
| Jul 29, 2025 | 16.20 | 16.20 | 16.10 | 16.20 | 16.20 | - | 1,017 |
| Jul 28, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | 9 |
| Jul 25, 2025 | 16.30 | 16.30 | 16.20 | 16.30 | 16.30 | -2.40% | 208 |
| Jul 24, 2025 | 16.70 | 16.70 | 16.30 | 16.70 | 16.70 | 2.45% | 23 |
| Jul 23, 2025 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | -2.40% | 206 |
| Jul 22, 2025 | 16.90 | 16.90 | 16.20 | 16.70 | 16.70 | 1.83% | 118 |
| Jul 21, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.86% | 479 |
| Jul 18, 2025 | 16.50 | 16.50 | 16.10 | 16.10 | 16.10 | - | 28 |