Toscana Aeroporti S.p.A. TYA
MIL · Italy · Transportation
€18.150.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €18.15 | 0.00% | €18.20 | €18.20 | €17.65 | 27 |
| 2026-09-30 | €18.15 | +0.28% | €18.10 | €18.15 | €17.50 | 170 |
| 2026-09-29 | €18.10 | +1.12% | €17.45 | €18.10 | €17.40 | 56 |
| 2026-09-28 | €17.90 | -1.38% | €18.10 | €18.10 | €17.90 | 150 |
| 2026-09-25 | €18.15 | 0.00% | €18.15 | €18.15 | €18.15 | 0 |
| 2026-09-24 | €18.15 | +1.40% | €17.45 | €18.15 | €17.35 | 114 |
| 2026-09-23 | €17.90 | 0.00% | €17.90 | €17.90 | €17.90 | 0 |
| 2026-09-22 | €17.90 | 0.00% | €17.90 | €17.90 | €17.90 | 0 |
| 2026-09-21 | €17.90 | -1.92% | €17.60 | €17.90 | €17.25 | 216 |
| 2026-09-18 | €18.25 | 0.00% | €18.25 | €18.25 | €18.25 | 0 |
| 2026-09-17 | €18.25 | 0.00% | €18.25 | €18.25 | €18.25 | 0 |
| 2026-09-16 | €18.25 | 0.00% | €18.15 | €18.25 | €17.55 | 63 |
| 2026-09-15 | €18.25 | -0.27% | €17.95 | €18.25 | €17.55 | 1.05K |
| 2026-09-14 | €18.30 | 0.00% | €18.30 | €18.30 | €18.30 | 0 |
| 2026-09-11 | €18.30 | +1.95% | €18.20 | €18.30 | €17.95 | 47 |
| 2026-09-10 | €17.95 | 0.00% | €17.95 | €17.95 | €17.95 | 0 |
| 2026-09-09 | €17.95 | 0.00% | €17.95 | €17.95 | €17.90 | 179 |
| 2026-09-08 | €17.95 | 0.00% | €17.95 | €17.95 | €17.95 | 0 |
| 2026-09-07 | €17.95 | -1.91% | €18.20 | €18.20 | €17.95 | 54 |
| 2026-09-04 | €18.30 | +1.67% | €18.00 | €18.30 | €17.95 | 104 |
| 2026-09-03 | €18.00 | 0.00% | €18.00 | €18.00 | €18.00 | 0 |
| 2026-09-02 | €18.00 | -1.37% | €18.00 | €18.00 | €18.00 | 25 |
| 2026-09-01 | €18.25 | +1.11% | €18.10 | €18.25 | €18.05 | 107 |
| 2026-08-31 | €18.05 | 0.00% | €18.05 | €18.05 | €18.05 | 0 |
| 2026-08-28 | €18.05 | 0.00% | €18.05 | €18.05 | €18.05 | 0 |
| 2026-08-27 | €18.05 | 0.00% | €18.05 | €18.05 | €18.05 | 0 |
| 2026-08-26 | €18.05 | 0.00% | €18.05 | €18.05 | €18.05 | 0 |
| 2026-08-25 | €18.05 | 0.00% | €18.05 | €18.05 | €18.05 | 0 |
| 2026-08-24 | €18.05 | 0.00% | €18.05 | €18.05 | €18.05 | 0 |
| 2026-08-21 | €18.05 | 0.00% | €18.05 | €18.05 | €18.05 | 0 |
| 2026-08-20 | €18.05 | -1.63% | €18.30 | €18.30 | €18.05 | 11 |
| 2026-08-19 | €18.35 | 0.00% | €18.35 | €18.35 | €18.35 | 0 |
| 2026-08-18 | €18.35 | -2.39% | €18.20 | €18.35 | €18.00 | 1.04K |
| 2026-08-17 | €18.80 | 0.00% | €18.80 | €18.80 | €18.80 | 0 |
| 2026-08-14 | €18.80 | 0.00% | €18.80 | €18.80 | €18.80 | 0 |
| 2026-08-13 | €18.80 | -0.53% | €18.35 | €18.80 | €18.35 | 27 |
| 2026-08-12 | €18.90 | +2.72% | €18.40 | €18.90 | €18.15 | 220 |
| 2026-08-11 | €18.40 | -2.90% | €18.65 | €18.70 | €18.40 | 108 |
| 2026-08-10 | €18.95 | +2.99% | €18.95 | €18.95 | €18.40 | 31 |
| 2026-08-07 | €18.40 | -3.41% | €18.60 | €18.60 | €18.40 | 112 |
| 2026-08-06 | €19.05 | +2.42% | €19.05 | €19.05 | €19.05 | 10 |
| 2026-08-05 | €18.60 | 0.00% | €18.60 | €18.60 | €18.60 | 0 |
| 2026-08-04 | €18.60 | -0.27% | €19.10 | €19.15 | €18.60 | 55 |
| 2026-08-03 | €18.65 | +1.36% | €19.00 | €19.35 | €18.65 | 782 |
| 2026-07-31 | €18.40 | +1.10% | €18.45 | €19.00 | €18.00 | 1.32K |
| 2026-07-30 | €18.20 | -4.21% | €18.85 | €18.85 | €18.10 | 1.13K |
| 2026-07-29 | €19.00 | -0.26% | €19.00 | €19.60 | €18.75 | 660 |
| 2026-07-28 | €19.05 | +1.06% | €18.70 | €19.05 | €18.60 | 376 |
| 2026-07-27 | €18.85 | -0.26% | €18.10 | €18.85 | €18.05 | 840 |
| 2026-07-24 | €18.90 | 0.00% | €18.90 | €18.90 | €18.90 | 0 |
| 2026-07-23 | €18.90 | 0.00% | €18.90 | €18.90 | €18.90 | 0 |
| 2026-07-22 | €18.90 | -0.53% | €19.15 | €19.15 | €18.10 | 1.46K |
| 2026-07-21 | €19.00 | -0.52% | €19.00 | €19.00 | €19.00 | 32 |
| 2026-07-20 | €19.10 | -2.30% | €19.90 | €19.90 | €18.65 | 327 |
| 2026-07-17 | €19.55 | +2.62% | €19.35 | €19.60 | €19.00 | 1.77K |
| 2026-07-16 | €19.05 | -0.26% | €19.05 | €19.05 | €19.05 | 28 |
| 2026-07-15 | €19.10 | 0.00% | €19.10 | €19.10 | €19.10 | 120 |
| 2026-07-14 | €19.10 | +0.53% | €19.05 | €19.10 | €19.00 | 118 |
| 2026-07-13 | €19.00 | +0.53% | €19.00 | €19.00 | €19.00 | 120 |
| 2026-07-10 | €18.90 | -4.79% | €19.10 | €19.40 | €18.90 | 241 |
| 2026-07-09 | €19.85 | -0.25% | €18.95 | €19.85 | €18.95 | 3.63K |
| 2026-07-08 | €19.90 | -0.25% | €19.75 | €19.90 | €19.00 | 232 |
| 2026-07-07 | €19.95 | +0.50% | €19.95 | €19.95 | €19.40 | 432 |
| 2026-07-06 | €19.85 | -0.25% | €19.70 | €19.90 | €19.15 | 197 |
| 2026-07-03 | €19.90 | +1.27% | €19.95 | €19.95 | €19.15 | 129 |
| 2026-07-02 | €19.65 | +0.26% | €18.85 | €19.90 | €18.80 | 1.33K |
| 2026-07-01 | €19.60 | +1.03% | €19.00 | €19.80 | €19.00 | 408 |
| 2026-06-30 | €19.40 | +3.47% | €19.30 | €19.80 | €18.45 | 4.37K |
| 2026-06-29 | €18.75 | +0.27% | €19.05 | €19.95 | €18.70 | 883 |
| 2026-06-26 | €18.70 | 0.00% | €19.05 | €19.05 | €18.70 | 24 |
| 2026-06-25 | €18.70 | +1.91% | €18.35 | €19.20 | €18.35 | 3.93K |
| 2026-06-24 | €18.35 | 0.00% | €18.65 | €18.65 | €18.35 | 112 |
| 2026-06-23 | €18.35 | -1.61% | €18.35 | €18.35 | €18.35 | 1 |
| 2026-06-22 | €18.65 | +0.27% | €18.35 | €18.65 | €18.35 | 232 |
| 2026-06-19 | €18.60 | 0.00% | €18.35 | €18.60 | €18.35 | 432 |
| 2026-06-18 | €18.60 | 0.00% | €18.55 | €18.65 | €18.55 | 1.83K |
| 2026-06-17 | €18.60 | -0.27% | €18.35 | €18.60 | €18.30 | 768 |
| 2026-06-16 | €18.65 | 0.00% | €18.65 | €18.65 | €18.65 | 0 |
| 2026-06-15 | €18.65 | 0.00% | €18.65 | €18.65 | €18.65 | 0 |
| 2026-06-12 | €18.65 | +0.54% | €18.45 | €18.65 | €18.30 | 422 |
| 2026-06-11 | €18.55 | -0.54% | €18.20 | €18.55 | €18.10 | 504 |
| 2026-06-10 | €18.65 | 0.00% | €18.10 | €18.65 | €18.10 | 579 |
| 2026-06-09 | €18.65 | 0.00% | €18.65 | €18.65 | €18.65 | 0 |
| 2026-06-08 | €18.65 | 0.00% | €18.65 | €18.65 | €18.65 | 0 |
| 2026-06-05 | €18.65 | +0.54% | €18.55 | €18.65 | €18.35 | 516 |
| 2026-06-04 | €18.55 | -1.33% | €18.65 | €18.80 | €17.90 | 2.78K |
| 2026-06-03 | €18.80 | +1.62% | €19.00 | €19.00 | €18.55 | 605 |
| 2026-06-02 | €18.50 | +0.27% | €18.50 | €18.50 | €18.50 | 55 |
| 2026-06-01 | €18.45 | +0.54% | €18.95 | €18.95 | €18.45 | 505 |
| 2026-05-29 | €18.35 | 0.00% | €18.65 | €18.65 | €18.35 | 80 |