Skip to main content
Toscana Aeroporti S.p.A. (BIT:TYA)
Italy flag Italy · Delayed Price · Currency is EUR
18.50
-0.20 (-1.07%)
At close: Dec 5, 2025

Toscana Aeroporti Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.9018.9018.2018.5018.50-1.07%437
Dec 4, 202518.3018.7018.2018.7018.70-1.58%622
Dec 3, 202518.4019.0018.4019.0019.000.53%268
Dec 2, 202518.3018.9018.2018.9018.905.00%1,368
Dec 1, 202518.0018.0018.0018.0018.00--
Nov 28, 202518.0018.0018.0018.0018.00--
Nov 27, 202517.9018.4017.9018.0018.00-2.70%307
Nov 26, 202518.5018.5018.5018.5018.502.78%5
Nov 25, 202517.9018.0017.9018.0018.00-2.70%12
Nov 24, 202518.6018.8017.9018.5018.50-221
Nov 21, 202518.0018.5017.8018.5018.501.65%320
Nov 20, 202518.7018.7018.2018.2018.201.11%25
Nov 19, 202518.6018.6017.8018.0018.00-4.76%90
Nov 18, 202518.6018.9018.1018.9018.902.16%380
Nov 17, 202518.5018.5018.5018.5018.50-0.54%10
Nov 14, 202518.6019.0018.6018.6018.60-2.62%264
Nov 13, 202519.1019.1018.5019.1019.10-2,050
Nov 12, 202518.8019.1018.4019.1019.10-0.52%1,291
Nov 11, 202518.7019.4018.7019.2019.201.05%61
Nov 10, 202518.5019.5018.5019.0019.002.70%2,172
Nov 7, 202518.5018.8018.4018.5018.501.09%480
Nov 6, 202518.3019.2018.3018.3018.30-2.14%183
Nov 5, 202517.5019.0017.5018.7018.704.47%2,286
Nov 4, 202518.8018.8017.9017.9017.90-4.28%61
Nov 3, 202517.0018.7016.7018.7018.707.47%3,932
Oct 31, 202517.1017.4016.8017.4017.40-2.25%418
Oct 30, 202517.4017.8016.7017.8017.802.30%360
Oct 29, 202516.8017.4016.6017.4017.402.35%2,356
Oct 28, 202517.5017.5016.8017.0017.00-2.30%536
Oct 27, 202517.7017.7016.8017.4017.402.96%1,579
Oct 24, 202517.0017.3016.7016.9016.90-0.59%255
Oct 23, 202517.3017.3016.8017.0017.000.59%341
Oct 22, 202517.3017.5016.9016.9016.90-1.74%1,191
Oct 21, 202517.6017.8017.1017.2017.20-832
Oct 20, 202518.2018.2017.2017.2017.20-2.27%805
Oct 17, 202517.6017.7017.6017.6017.60-2.22%60
Oct 16, 202518.1018.1017.7018.0018.00-0.55%419
Oct 15, 202518.1018.1017.6018.1018.10-218
Oct 14, 202518.2018.6018.0018.1018.100.56%1,518
Oct 13, 202518.1018.5018.0018.0018.00-1.64%787
Oct 10, 202517.4018.3017.4018.3018.308.28%8,869
Oct 9, 202517.1017.1016.8016.9016.90-1.74%466
Oct 8, 202517.1018.0017.0017.2017.200.58%7,811
Oct 7, 202516.9017.2016.6017.1017.101.18%12,673
Oct 6, 202516.6016.9016.6016.9016.90-1.74%332
Oct 3, 202517.1017.2016.5017.2017.202.38%262
Oct 2, 202516.8017.1016.7016.8016.803.07%13,347
Oct 1, 202516.5016.7016.3016.3016.30-1.21%319
Sep 30, 202516.9016.9016.1016.5016.50-2,891
Sep 29, 202516.5016.8016.5016.5016.50-1.79%92
Sep 26, 202516.8017.3016.2016.8016.80-2.89%21,001
Sep 25, 202516.6017.9016.6017.3017.302.37%6,415
Sep 24, 202516.5016.9016.5016.9016.903.05%17,926
Sep 23, 202516.7016.8016.4016.4016.40-1.80%516
Sep 22, 202516.7016.7016.7016.7016.70--
Sep 19, 202516.7016.7016.7016.7016.70--
Sep 18, 202516.7016.7016.7016.7016.701.21%5
Sep 17, 202516.5016.5016.5016.5016.50--
Sep 16, 202516.5016.7016.3016.5016.50-2.37%415
Sep 15, 202516.5016.9016.5016.9016.902.42%92
Sep 12, 202516.6016.6016.5016.5016.50-50
Sep 11, 202516.9017.0016.5016.5016.50-407
Sep 10, 202516.7017.0016.4016.5016.500.61%1,289
Sep 9, 202516.6016.6016.4016.4016.40-1.20%504
Sep 8, 202517.1017.1016.6016.6016.60-1.19%49
Sep 5, 202517.0017.0016.6016.8016.80-26
Sep 4, 202516.4016.8016.4016.8016.80-14
Sep 3, 202517.0017.0016.5016.8016.802.44%46
Sep 2, 202516.4016.4016.4016.4016.40--
Sep 1, 202516.4016.4016.4016.4016.40-2.38%12
Aug 29, 202516.8016.8016.8016.8016.80--
Aug 28, 202516.7016.8016.4016.8016.801.20%46
Aug 27, 202516.6016.6016.6016.6016.60--
Aug 26, 202516.9016.9016.6016.6016.60-1.78%397
Aug 25, 202516.9016.9016.9016.9016.90--
Aug 22, 202517.0017.4016.9016.9016.90-3,016
Aug 21, 202516.9017.1016.5016.9016.901.81%1,364
Aug 20, 202516.4017.0015.9016.6016.601.84%1,772
Aug 19, 202516.3016.3016.3016.3016.30-244
Aug 18, 202516.3016.3016.3016.3016.30--
Aug 14, 202516.3016.3015.9016.3016.30-79
Aug 13, 202515.6016.3015.6016.3016.301.24%783
Aug 12, 202516.1016.1015.8016.1016.103.21%653
Aug 11, 202516.0016.0015.6015.6015.60-2.50%103
Aug 8, 202515.4016.0015.4016.0016.000.63%405
Aug 7, 202515.9015.9015.6015.9015.90-160
Aug 6, 202515.9015.9015.9015.9015.90-1.24%6
Aug 5, 202515.9016.1015.9016.1016.10-0.62%15
Aug 4, 202515.9016.2015.9016.2016.200.62%63
Aug 1, 202516.1016.1015.5016.1016.10-1,714
Jul 31, 202516.2016.2016.0016.1016.10-0.62%511
Jul 30, 202516.2016.2016.2016.2016.20-14
Jul 29, 202516.2016.2016.1016.2016.20-1,017
Jul 28, 202516.2016.2016.2016.2016.20-0.61%9
Jul 25, 202516.3016.3016.2016.3016.30-2.40%208
Jul 24, 202516.7016.7016.3016.7016.702.45%23
Jul 23, 202516.5016.5016.3016.3016.30-2.40%206
Jul 22, 202516.9016.9016.2016.7016.701.83%118
Jul 21, 202516.4016.4016.4016.4016.401.86%479
Jul 18, 202516.5016.5016.1016.1016.10-28