Airtime Partecipazioni SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 7.180 | 7.250 | 7.000 | 7.190 | 7.190 | 11,443 |
| 2026-04-30 | 7.120 | 7.270 | 7.000 | 7.100 | 7.100 | 11,991 |
| 2026-04-29 | 7.100 | 7.350 | 7.020 | 7.140 | 7.140 | 14,211 |
| 2026-04-28 | 7.280 | 7.500 | 6.860 | 7.200 | 7.200 | 53,788 |
| 2026-04-27 | 7.510 | 7.700 | 6.900 | 7.280 | 7.280 | 62,081 |
| 2026-04-24 | 7.950 | 8.040 | 7.500 | 7.700 | 7.700 | 41,822 |
| 2026-04-23 | 7.700 | 8.000 | 7.500 | 7.920 | 7.920 | 77,200 |
| 2026-04-22 | 8.340 | 8.340 | 7.900 | 7.900 | 7.900 | 49,418 |
| 2026-04-21 | 8.450 | 8.450 | 8.200 | 8.210 | 8.210 | 22,348 |
| 2026-04-20 | 8.340 | 8.400 | 8.200 | 8.300 | 8.300 | 30,818 |
| 2026-04-17 | 8.250 | 8.500 | 8.250 | 8.400 | 8.400 | 36,792 |
| 2026-04-16 | 8.600 | 8.600 | 8.300 | 8.400 | 8.400 | 15,959 |
| 2026-04-15 | 8.400 | 8.590 | 8.210 | 8.440 | 8.440 | 27,253 |
| 2026-04-14 | 8.100 | 8.400 | 8.080 | 8.260 | 8.260 | 13,382 |
| 2026-04-13 | 8.050 | 8.200 | 8.000 | 8.200 | 8.200 | 13,897 |
| 2026-04-10 | 8.290 | 8.390 | 8.180 | 8.200 | 8.200 | 7,301 |
| 2026-04-09 | 8.500 | 8.540 | 8.110 | 8.390 | 8.390 | 9,726 |
| 2026-04-08 | 8.290 | 8.520 | 8.200 | 8.490 | 8.490 | 19,895 |
| 2026-04-07 | 8.150 | 8.290 | 7.900 | 7.900 | 7.900 | 18,294 |
| 2026-04-02 | 8.600 | 8.900 | 7.900 | 8.150 | 8.150 | 32,848 |
| 2026-04-01 | 8.000 | 8.750 | 8.000 | 8.750 | 8.750 | 43,019 |
| 2026-03-31 | 8.000 | 8.000 | 7.750 | 7.900 | 7.900 | 14,966 |
| 2026-03-30 | 8.500 | 8.500 | 7.700 | 7.700 | 7.700 | 26,764 |
| 2026-03-27 | 8.300 | 8.400 | 7.500 | 8.000 | 8.000 | 42,761 |
| 2026-03-26 | 8.400 | 8.550 | 8.000 | 8.200 | 8.200 | 44,569 |
| 2026-03-25 | 9.500 | 10.000 | 8.100 | 8.250 | 8.250 | 103,172 |
| 2026-03-24 | 9.500 | 11.300 | 9.400 | 9.400 | 9.400 | 152,983 |
| 2026-03-23 | 8.250 | 9.100 | 8.000 | 9.000 | 9.000 | 71,109 |
| 2026-03-20 | 7.950 | 8.800 | 7.850 | 8.100 | 8.100 | 43,552 |
| 2026-03-19 | 8.050 | 8.350 | 7.500 | 7.800 | 7.800 | 53,894 |
| 2026-03-18 | 9.050 | 9.100 | 8.000 | 8.000 | 8.000 | 51,749 |
| 2026-03-17 | 8.900 | 9.250 | 8.850 | 8.950 | 8.950 | 18,543 |
| 2026-03-16 | 9.050 | 9.300 | 8.900 | 8.900 | 8.900 | 19,463 |
| 2026-03-13 | 9.000 | 9.100 | 8.800 | 9.000 | 9.000 | 20,108 |
| 2026-03-12 | 9.000 | 9.100 | 8.850 | 9.000 | 9.000 | 27,961 |
| 2026-03-11 | 9.150 | 9.400 | 9.000 | 9.050 | 9.050 | 41,419 |
| 2026-03-10 | 9.000 | 9.900 | 9.000 | 9.300 | 9.300 | 82,677 |
| 2026-03-09 | 9.500 | 10.100 | 8.750 | 9.100 | 9.100 | 81,144 |
| 2026-03-06 | 10.000 | 10.200 | 9.100 | 9.700 | 9.700 | 25,251 |
| 2026-03-05 | 10.700 | 10.700 | 9.650 | 10.000 | 10.000 | 29,809 |
| 2026-03-04 | 9.400 | 10.500 | 8.900 | 9.800 | 9.800 | 84,120 |
| 2026-03-03 | 10.600 | 10.600 | 9.550 | 9.550 | 9.550 | 81,396 |
| 2026-03-02 | 10.500 | 11.200 | 10.400 | 10.800 | 10.800 | 44,039 |
| 2026-02-27 | 11.400 | 11.500 | 11.100 | 11.400 | 11.400 | 15,039 |
| 2026-02-26 | 11.500 | 11.700 | 11.300 | 11.400 | 11.400 | 23,381 |
| 2026-02-25 | 11.200 | 12.300 | 11.200 | 11.500 | 11.500 | 60,745 |
| 2026-02-24 | 11.800 | 12.000 | 11.200 | 11.200 | 11.200 | 26,573 |
| 2026-02-23 | 12.100 | 12.100 | 11.800 | 11.800 | 11.800 | 16,516 |
| 2026-02-20 | 12.100 | 12.300 | 12.000 | 12.100 | 12.100 | 12,184 |
| 2026-02-19 | 12.200 | 12.300 | 11.900 | 12.100 | 12.100 | 22,443 |
| 2026-02-18 | 12.400 | 12.500 | 11.900 | 12.200 | 12.200 | 23,401 |
| 2026-02-17 | 12.700 | 12.700 | 12.200 | 12.300 | 12.300 | 16,506 |
| 2026-02-16 | 12.500 | 12.700 | 12.100 | 12.400 | 12.400 | 12,171 |
| 2026-02-13 | 12.000 | 12.400 | 11.900 | 12.400 | 12.400 | 20,717 |
| 2026-02-12 | 12.200 | 12.300 | 12.000 | 12.000 | 12.000 | 12,873 |
| 2026-02-11 | 12.100 | 12.100 | 11.800 | 12.100 | 12.100 | 31,358 |
| 2026-02-10 | 12.200 | 12.400 | 12.000 | 12.100 | 12.100 | 15,812 |
| 2026-02-09 | 12.000 | 12.400 | 12.000 | 12.200 | 12.200 | 22,946 |
| 2026-02-06 | 12.200 | 12.400 | 12.000 | 12.000 | 12.000 | 30,398 |
| 2026-02-05 | 12.700 | 12.700 | 12.400 | 12.400 | 12.400 | 14,483 |
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.