Want to see IT:TYA full AI Analyst Report?
Toscana Aeroporti S.p.A. (TYA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 17.70 | 17.95 | 17.50 | 17.95 | 17.95 | -0.28% | 617 | 0.04 |
| Oct 29, 2026 | 18.30 | 18.30 | 17.75 | 18.00 | 18.00 | -1.64% | 303 | 0.02 |
| Oct 28, 2026 | 18.30 | 18.30 | 17.70 | 18.30 | 18.30 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 18.20 | 18.30 | 17.70 | 18.30 | 18.30 | +3.68% | 31 | 0.00 |
| Oct 26, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -1.67% | 2 | 0.00 |
| Oct 23, 2026 | 18.15 | 18.15 | 17.65 | 17.95 | 17.95 | +1.13% | 122 | 0.01 |
| Oct 22, 2026 | 18.05 | 18.20 | 17.45 | 17.75 | 17.75 | -1.39% | 518 | 0.03 |
| Oct 21, 2026 | 18.40 | 18.40 | 18.00 | 18.00 | 18.00 | +0.00% | 24 | 0.00 |
| Oct 20, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | +0.00% | 719 | 0.04 |
| Oct 19, 2026 | 18.15 | 18.15 | 18.00 | 18.00 | 18.00 | -1.10% | 123 | 0.01 |
| Oct 16, 2026 | 18.45 | 18.45 | 18.20 | 18.20 | 18.20 | -1.36% | 115 | 0.01 |
| Oct 15, 2026 | 18.45 | 18.45 | 17.95 | 18.45 | 18.45 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 18.35 | 18.45 | 18.00 | 18.45 | 18.45 | +1.65% | 1,078,149 | 5007.62 |
| Oct 13, 2026 | 18.35 | 18.40 | 18.15 | 18.15 | 18.15 | -0.82% | 83 | 0.39 |
| Oct 12, 2026 | 18.30 | 18.35 | 17.95 | 18.30 | 18.30 | +0.00% | 197 | 0.92 |
| Oct 09, 2026 | 18.30 | 18.30 | 17.95 | 18.30 | 18.30 | +1.95% | 29 | 0.14 |
| Oct 08, 2026 | 17.95 | 18.40 | 17.95 | 17.95 | 17.95 | -3.23% | 36 | 0.17 |
| Oct 07, 2026 | 18.55 | 18.55 | 17.95 | 18.55 | 18.55 | +1.92% | 20 | 0.09 |
| Oct 06, 2026 | 18.15 | 18.60 | 17.85 | 18.20 | 18.20 | +0.28% | 514 | 1.91 |
| Oct 05, 2026 | 17.65 | 18.15 | 17.65 | 18.15 | 18.15 | +0.00% | 16 | 0.06 |
| Oct 02, 2026 | 18.15 | 18.20 | 17.60 | 18.15 | 18.15 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 18.20 | 18.20 | 17.65 | 18.15 | 18.15 | +0.00% | 27 | 0.10 |
| Sep 30, 2026 | 18.10 | 18.15 | 17.50 | 18.15 | 18.15 | +0.28% | 170 | 0.60 |
| Sep 29, 2026 | 17.45 | 18.10 | 17.40 | 18.10 | 18.10 | +1.12% | 56 | 0.19 |
| Sep 28, 2026 | 18.10 | 18.10 | 17.90 | 17.90 | 17.90 | -1.38% | 150 | 0.49 |
| Sep 25, 2026 | 18.15 | 18.20 | 17.40 | 18.15 | 18.15 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 17.45 | 18.15 | 17.35 | 18.15 | 18.15 | +1.40% | 114 | 0.29 |
| Sep 23, 2026 | 17.90 | 18.20 | 17.40 | 17.90 | 17.90 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 17.90 | 18.25 | 17.40 | 17.90 | 17.90 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 17.60 | 17.90 | 17.25 | 17.90 | 17.90 | -1.92% | 216 | 0.48 |
| Sep 18, 2026 | 18.25 | 18.25 | 17.55 | 18.25 | 18.25 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 18.25 | 18.25 | 17.55 | 18.25 | 18.25 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 18.15 | 18.25 | 17.55 | 18.25 | 18.25 | +0.00% | 63 | 0.14 |
| Sep 15, 2026 | 17.95 | 18.25 | 17.55 | 18.25 | 18.25 | -0.27% | 1,048 | 2.23 |
| Sep 14, 2026 | 18.30 | 18.35 | 17.95 | 18.30 | 18.30 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 18.20 | 18.30 | 17.95 | 18.30 | 18.30 | +1.95% | 47 | 0.10 |
| Sep 10, 2026 | 17.95 | 18.20 | 17.90 | 17.95 | 17.95 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 17.95 | 17.95 | 17.90 | 17.95 | 17.95 | +0.00% | 179 | 0.37 |
| Sep 08, 2026 | 17.95 | 18.25 | 17.95 | 17.95 | 17.95 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 18.20 | 18.20 | 17.95 | 17.95 | 17.95 | -1.91% | 54 | 0.11 |
| Sep 04, 2026 | 18.00 | 18.30 | 17.95 | 18.30 | 18.30 | +1.67% | 104 | 0.21 |
| Sep 03, 2026 | 18.00 | 18.35 | 18.00 | 18.00 | 18.00 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.37% | 25 | 0.05 |
| Sep 01, 2026 | 18.10 | 18.25 | 18.05 | 18.25 | 18.25 | +1.11% | 107 | 0.19 |
| Aug 31, 2026 | 18.05 | 18.35 | 18.05 | 18.05 | 18.05 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 18.05 | 18.35 | 18.00 | 18.05 | 18.05 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 18.05 | 18.35 | 18.05 | 18.05 | 18.05 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 18.05 | 18.25 | 18.00 | 18.05 | 18.05 | +0.00% | 0 | 0.00 |
| Aug 25, 2026 | 18.05 | 18.25 | 18.05 | 18.05 | 18.05 | +0.00% | 0 | 0.00 |
| Aug 24, 2026 | 18.05 | 18.35 | 18.05 | 18.05 | 18.05 | +0.00% | 0 | 0.00 |