Airtime Partecipazioni SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 58.500 | 73.500 | 58.500 | 72.000 | 72.000 | 72,322 |
| 2025-08-15 | 65.500 | 66.500 | 48.200 | 57.000 | 57.000 | 49,763 |
| 2025-08-14 | 76.000 | 79.500 | 68.500 | 71.000 | 71.000 | 104,773 |
| 2025-08-13 | 86.000 | 88.500 | 77.500 | 84.000 | 84.000 | 97,808 |
| 2025-08-12 | 79.000 | 85.000 | 75.000 | 81.500 | 81.500 | 147,795 |
| 2025-08-11 | 62.500 | 72.000 | 57.000 | 71.500 | 71.500 | 107,971 |
| 2025-08-08 | 41.800 | 54.000 | 40.200 | 54.000 | 54.000 | 45,762 |
| 2025-08-07 | 29.200 | 38.600 | 29.200 | 38.600 | 38.600 | 20,634 |
| 2025-08-06 | 32.000 | 35.000 | 29.000 | 29.200 | 29.200 | 18,577 |
| 2025-08-05 | 35.800 | 39.000 | 29.200 | 33.000 | 33.000 | 23,049 |
| 2025-08-04 | 41.200 | 41.200 | 34.800 | 36.200 | 36.200 | 23,302 |
| 2025-08-01 | 48.600 | 48.600 | 40.200 | 40.800 | 40.800 | 12,368 |
| 2025-07-31 | 52.000 | 54.000 | 45.200 | 48.000 | 48.000 | 27,346 |
| 2025-07-30 | 60.000 | 62.000 | 40.000 | 50.000 | 50.000 | 42,929 |
| 2025-07-29 | 44.000 | 61.000 | 43.000 | 56.000 | 56.000 | 63,084 |
| 2025-07-28 | 30.000 | 43.000 | 29.400 | 40.000 | 40.000 | 35,881 |
| 2025-07-25 | 23.000 | 30.000 | 22.000 | 25.000 | 25.000 | 12,585 |
| 2025-07-24 | 23.400 | 23.400 | 22.400 | 23.400 | 23.400 | 1,707 |
| 2025-07-23 | 18.300 | 21.600 | 18.300 | 21.600 | 21.600 | 3,143 |
| 2025-07-22 | 15.300 | 15.300 | 15.300 | 15.300 | 15.300 | 2 |
| 2025-07-21 | 16.000 | 16.000 | 14.400 | 14.500 | 14.500 | 5,961 |
| 2025-07-18 | 13.000 | 15.000 | 13.000 | 15.000 | 15.000 | 3,133 |
| 2025-07-17 | 13.000 | 15.000 | 13.000 | 15.000 | 15.000 | 3,133 |
| 2025-07-16 | 11.100 | 12.000 | 11.000 | 11.000 | 11.000 | 7,164 |
| 2025-07-15 | 7.250 | 10.200 | 7.250 | 10.200 | 10.200 | 4,697 |
| 2025-07-14 | 6.600 | 6.650 | 6.550 | 6.650 | 6.650 | 31,006 |
| 2025-07-11 | 6.550 | 6.600 | 6.200 | 6.600 | 6.600 | 45,123 |
| 2025-07-10 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 143 |
| 2025-07-09 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 143 |
| 2025-07-08 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 1 |
| 2025-07-07 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 1 |
| 2025-07-04 | 6.300 | 6.500 | 6.300 | 6.500 | 6.500 | 53 |
| 2025-07-03 | 6.300 | 6.500 | 6.300 | 6.500 | 6.500 | 53 |
| 2025-07-02 | 6.300 | 6.500 | 6.300 | 6.500 | 6.500 | 53 |
| 2025-07-01 | 6.300 | 6.900 | 6.300 | 6.300 | 6.300 | 132 |
| 2025-06-30 | 6.300 | 6.500 | 6.300 | 6.500 | 6.500 | 255 |
| 2025-06-27 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 310 |
| 2025-06-26 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1,500 |
| 2025-06-25 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 6 |
| 2025-06-24 | 6.250 | 6.900 | 6.250 | 6.900 | 6.900 | 945 |
| 2025-06-23 | 6.250 | 6.300 | 6.250 | 6.250 | 6.250 | 4,051 |
| 2025-06-20 | 6.900 | 7.600 | 6.150 | 6.150 | 6.150 | 6,734 |
| 2025-06-19 | 6.000 | 6.350 | 6.000 | 6.350 | 6.350 | 1,349 |
| 2025-06-18 | 5.550 | 6.700 | 5.550 | 6.450 | 6.450 | 81,289 |
| 2025-06-17 | 4.040 | 5.100 | 4.040 | 5.100 | 5.100 | 9,449 |
| 2025-06-16 | 3.180 | 3.700 | 3.180 | 3.700 | 3.700 | 6,025 |
| 2025-06-13 | 2.460 | 2.920 | 2.460 | 2.900 | 2.900 | 2,756 |
| 2025-06-12 | 2.060 | 2.260 | 2.060 | 2.260 | 2.260 | 1,725 |
| 2025-06-11 | 1.570 | 1.720 | 1.570 | 1.720 | 1.720 | 125 |
| 2025-06-10 | 1.200 | 1.440 | 1.200 | 1.440 | 1.440 | 7,557 |
| 2025-06-09 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-06-06 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-06-05 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-06-04 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-06-03 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-06-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-05-30 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 142,500 |
| 2025-05-29 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 8 |
| 2025-05-28 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 8 |
| 2025-05-27 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 8 |
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.