Airtime Partecipazioni SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 5.400 | 6.530 | 4.865 | 6.490 | 6.490 | 313,968 |
| 2026-07-24 | 4.705 | 5.170 | 4.235 | 4.505 | 4.505 | 183,273 |
| 2026-07-23 | 3.250 | 3.600 | 3.050 | 3.600 | 3.600 | 65,284 |
| 2026-07-22 | 3.020 | 3.230 | 3.000 | 3.220 | 3.220 | 90,378 |
| 2026-07-21 | 2.930 | 3.175 | 2.845 | 3.000 | 3.000 | 84,382 |
| 2026-07-20 | 3.250 | 3.250 | 2.930 | 2.930 | 2.930 | 81,164 |
| 2026-07-17 | 3.200 | 3.250 | 2.950 | 3.000 | 3.000 | 37,677 |
| 2026-07-16 | 3.350 | 3.400 | 3.200 | 3.200 | 3.200 | 38,223 |
| 2026-07-15 | 3.500 | 3.600 | 3.330 | 3.350 | 3.350 | 14,017 |
| 2026-07-14 | 3.495 | 3.550 | 3.430 | 3.470 | 3.470 | 16,809 |
| 2026-07-13 | 3.500 | 3.625 | 3.325 | 3.500 | 3.500 | 51,929 |
| 2026-07-10 | 3.800 | 3.955 | 3.500 | 3.630 | 3.630 | 49,768 |
| 2026-07-09 | 4.120 | 4.120 | 3.855 | 3.855 | 3.855 | 24,263 |
| 2026-07-08 | 4.000 | 4.120 | 3.950 | 4.000 | 4.000 | 14,463 |
| 2026-07-07 | 4.000 | 4.000 | 3.920 | 4.000 | 4.000 | 12,979 |
| 2026-07-06 | 3.860 | 4.160 | 3.860 | 4.000 | 4.000 | 90,236 |
| 2026-07-03 | 3.995 | 4.195 | 3.940 | 3.960 | 3.960 | 32,700 |
| 2026-07-02 | 4.020 | 4.170 | 3.800 | 4.020 | 4.020 | 68,167 |
| 2026-07-01 | 4.530 | 4.540 | 4.080 | 4.230 | 4.230 | 63,280 |
| 2026-06-30 | 4.500 | 4.840 | 4.250 | 4.480 | 4.480 | 81,005 |
| 2026-06-29 | 5.000 | 5.340 | 4.525 | 4.610 | 4.610 | 35,926 |
| 2026-06-26 | 5.150 | 5.230 | 4.640 | 4.935 | 4.935 | 25,996 |
| 2026-06-25 | 5.500 | 5.500 | 5.000 | 5.150 | 5.150 | 49,001 |
| 2026-06-24 | 5.310 | 5.460 | 5.300 | 5.360 | 5.360 | 17,032 |
| 2026-06-23 | 5.900 | 5.900 | 5.300 | 5.300 | 5.300 | 45,848 |
| 2026-06-22 | 6.200 | 6.200 | 5.600 | 5.800 | 5.800 | 48,063 |
| 2026-06-19 | 6.200 | 6.200 | 5.900 | 6.090 | 6.090 | 36,055 |
| 2026-06-18 | 6.300 | 6.300 | 6.100 | 6.200 | 6.200 | 22,476 |
| 2026-06-17 | 6.400 | 6.560 | 6.200 | 6.400 | 6.400 | 18,934 |
| 2026-06-16 | 6.400 | 6.670 | 6.320 | 6.470 | 6.470 | 12,901 |
| 2026-06-15 | 6.260 | 6.700 | 6.260 | 6.460 | 6.460 | 18,517 |
| 2026-06-12 | 6.500 | 6.650 | 6.420 | 6.500 | 6.500 | 8,354 |
| 2026-06-11 | 6.500 | 6.680 | 6.420 | 6.550 | 6.550 | 6,856 |
| 2026-06-10 | 6.600 | 6.700 | 6.500 | 6.550 | 6.550 | 5,914 |
| 2026-06-09 | 6.800 | 6.800 | 6.500 | 6.610 | 6.610 | 18,801 |
| 2026-06-08 | 6.800 | 6.800 | 6.500 | 6.740 | 6.740 | 18,615 |
| 2026-06-05 | 6.920 | 7.010 | 6.700 | 6.700 | 6.700 | 14,276 |
| 2026-06-04 | 6.830 | 6.920 | 6.700 | 6.920 | 6.920 | 8,985 |
| 2026-06-03 | 7.180 | 7.300 | 6.900 | 6.910 | 6.910 | 26,555 |
| 2026-06-02 | 6.900 | 7.200 | 6.850 | 7.040 | 7.040 | 19,113 |
| 2026-06-01 | 7.100 | 7.100 | 6.900 | 6.900 | 6.900 | 6,420 |
| 2026-05-29 | 7.090 | 7.090 | 6.710 | 6.970 | 6.970 | 9,460 |
| 2026-05-28 | 6.800 | 7.100 | 6.700 | 7.010 | 7.010 | 20,203 |
| 2026-05-27 | 7.010 | 7.010 | 6.800 | 6.800 | 6.800 | 7,402 |
| 2026-05-26 | 7.100 | 7.100 | 6.720 | 6.890 | 6.890 | 9,122 |
| 2026-05-25 | 6.820 | 7.110 | 6.820 | 7.000 | 7.000 | 23,841 |
| 2026-05-22 | 7.090 | 7.200 | 6.780 | 6.820 | 6.820 | 30,569 |
| 2026-05-21 | 7.100 | 7.100 | 6.820 | 6.900 | 6.900 | 23,014 |
| 2026-05-20 | 6.300 | 7.200 | 6.300 | 6.800 | 6.800 | 51,966 |
| 2026-05-19 | 6.560 | 6.650 | 6.250 | 6.310 | 6.310 | 34,842 |
| 2026-05-18 | 6.890 | 6.900 | 6.700 | 6.700 | 6.700 | 18,326 |
| 2026-05-15 | 6.980 | 7.220 | 6.710 | 6.900 | 6.900 | 66,000 |
| 2026-05-14 | 7.400 | 8.100 | 6.940 | 7.380 | 7.380 | 161,586 |
| 2026-05-13 | 6.050 | 6.900 | 5.810 | 6.900 | 6.900 | 39,038 |
| 2026-05-12 | 5.490 | 6.020 | 5.300 | 6.010 | 6.010 | 39,355 |
| 2026-05-11 | 6.250 | 6.320 | 5.840 | 6.000 | 6.000 | 35,152 |
| 2026-05-08 | 6.110 | 6.440 | 6.100 | 6.230 | 6.230 | 17,679 |
| 2026-05-07 | 6.650 | 6.650 | 6.040 | 6.300 | 6.300 | 119,792 |
| 2026-05-06 | 6.800 | 6.980 | 6.400 | 6.550 | 6.550 | 72,827 |
| 2026-05-05 | 7.200 | 7.200 | 6.800 | 6.980 | 6.980 | 21,223 |
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.