Airtime Partecipazioni SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 170 |
| 2021-12-09 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 10 |
| 2021-12-08 | 56.500 | 59.270 | 56.500 | 59.270 | 59.270 | 131 |
| 2021-12-07 | 57.980 | 57.980 | 57.980 | 57.980 | 57.980 | 5 |
| 2021-12-06 | 46.405 | 57.980 | 46.405 | 57.980 | 57.980 | 260 |
| 2021-12-03 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 5 |
| 2021-12-02 | 59.270 | 59.270 | 58.110 | 58.880 | 58.880 | 215 |
| 2021-11-30 | 53.280 | 53.890 | 49.550 | 53.890 | 53.890 | 560 |
| 2021-11-29 | 46.955 | 51.010 | 46.955 | 51.000 | 51.000 | 261 |
| 2021-11-26 | 48.995 | 53.510 | 48.995 | 52.170 | 52.170 | 145 |
| 2021-11-25 | 48.700 | 53.550 | 45.000 | 45.000 | 45.000 | 308 |
| 2021-11-24 | 60.000 | 62.000 | 54.000 | 54.000 | 54.000 | 1,388 |
| 2021-11-22 | 60.500 | 60.500 | 60.500 | 60.500 | 60.500 | 2 |
| 2021-11-19 | 55.000 | 60.500 | 54.990 | 60.500 | 60.500 | 511 |
| 2021-11-18 | 54.940 | 55.010 | 54.900 | 55.000 | 55.000 | 567 |
| 2021-11-17 | 57.900 | 57.900 | 54.000 | 55.210 | 55.210 | 236 |
| 2021-11-16 | 57.900 | 57.900 | 57.900 | 57.900 | 57.900 | 38 |
| 2021-11-15 | 64.000 | 64.100 | 57.760 | 57.760 | 57.760 | 1,032 |
| 2021-11-11 | 59.010 | 59.010 | 59.000 | 59.000 | 59.000 | 54 |
| 2021-11-10 | 57.000 | 60.300 | 57.000 | 58.500 | 58.500 | 1,069 |
| 2021-11-09 | 50.000 | 53.000 | 50.000 | 53.000 | 53.000 | 163 |
| 2021-11-08 | 44.550 | 49.000 | 44.550 | 49.000 | 49.000 | 736 |
| 2021-11-05 | 45.000 | 49.500 | 43.025 | 49.500 | 49.500 | 895 |
| 2021-11-04 | 39.005 | 43.000 | 37.995 | 43.000 | 43.000 | 1,642 |
| 2021-11-03 | 34.995 | 41.000 | 34.995 | 39.800 | 39.800 | 1,760 |
| 2021-11-02 | 33.000 | 35.000 | 33.000 | 35.000 | 35.000 | 176 |
| 2021-11-01 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 62 |
| 2021-10-29 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 558 |
| 2021-10-28 | 32.400 | 33.340 | 29.200 | 33.340 | 33.340 | 474 |
| 2021-10-27 | 30.280 | 36.500 | 30.280 | 36.000 | 36.000 | 980 |
| 2021-10-26 | 24.000 | 27.530 | 24.000 | 27.530 | 27.530 | 2,361 |
| 2021-10-25 | 21.000 | 24.000 | 21.000 | 24.000 | 24.000 | 837 |
| 2021-10-22 | 20.330 | 21.900 | 18.530 | 21.700 | 21.700 | 1,460 |
| 2021-10-21 | 19.000 | 22.000 | 19.000 | 19.000 | 19.000 | 2,726 |
| 2021-10-20 | 18.524 | 19.000 | 18.524 | 19.000 | 19.000 | 120 |
| 2021-10-19 | 18.000 | 19.000 | 18.000 | 19.000 | 19.000 | 45 |
| 2021-10-18 | 16.900 | 17.000 | 16.900 | 17.000 | 17.000 | 244 |
| 2021-10-15 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 140 |
← NewerPage 12 of 12 · 698 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.