Airtime Partecipazioni SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.540 | 3.540 | 3.405 | 3.405 | 3.405 | 19,676 |
| 2026-10-16 | 3.470 | 3.545 | 3.440 | 3.440 | 3.440 | 19,979 |
| 2026-10-15 | 3.455 | 3.745 | 3.440 | 3.450 | 3.450 | 26,848 |
| 2026-10-14 | 3.800 | 3.995 | 3.470 | 3.540 | 3.540 | 53,279 |
| 2026-10-13 | 3.745 | 3.815 | 3.400 | 3.700 | 3.700 | 68,628 |
| 2026-10-12 | 3.160 | 3.820 | 3.160 | 3.755 | 3.755 | 151,537 |
| 2026-10-09 | 3.070 | 3.160 | 3.030 | 3.160 | 3.160 | 20,547 |
| 2026-10-08 | 3.000 | 3.070 | 3.000 | 3.005 | 3.005 | 12,937 |
| 2026-10-07 | 3.000 | 3.070 | 3.000 | 3.060 | 3.060 | 5,988 |
| 2026-10-06 | 3.050 | 3.070 | 3.000 | 3.070 | 3.070 | 7,013 |
| 2026-10-05 | 3.000 | 3.120 | 2.930 | 3.080 | 3.080 | 42,822 |
| 2026-10-02 | 3.050 | 3.130 | 2.925 | 3.000 | 3.000 | 78,716 |
| 2026-10-01 | 3.200 | 3.200 | 3.050 | 3.120 | 3.120 | 46,858 |
| 2026-09-30 | 3.340 | 3.340 | 3.100 | 3.210 | 3.210 | 33,963 |
| 2026-09-29 | 3.250 | 3.300 | 3.185 | 3.300 | 3.300 | 24,439 |
| 2026-09-28 | 3.260 | 3.305 | 3.200 | 3.250 | 3.250 | 14,667 |
| 2026-09-25 | 3.250 | 3.305 | 3.160 | 3.160 | 3.160 | 18,053 |
| 2026-09-24 | 3.230 | 3.340 | 3.200 | 3.200 | 3.200 | 8,247 |
| 2026-09-23 | 3.200 | 3.350 | 3.200 | 3.240 | 3.240 | 5,788 |
| 2026-09-22 | 3.250 | 3.300 | 3.180 | 3.230 | 3.230 | 23,964 |
| 2026-09-21 | 3.300 | 3.345 | 3.230 | 3.250 | 3.250 | 10,244 |
| 2026-09-18 | 3.430 | 3.430 | 3.205 | 3.315 | 3.315 | 26,333 |
| 2026-09-17 | 3.450 | 3.450 | 3.200 | 3.265 | 3.265 | 41,143 |
| 2026-09-16 | 3.400 | 3.480 | 3.300 | 3.300 | 3.300 | 35,936 |
| 2026-09-15 | 3.530 | 3.530 | 3.400 | 3.400 | 3.400 | 12,867 |
| 2026-09-14 | 3.500 | 3.570 | 3.430 | 3.430 | 3.430 | 14,455 |
| 2026-09-11 | 3.510 | 3.510 | 3.470 | 3.500 | 3.500 | 7,754 |
| 2026-09-10 | 3.500 | 3.565 | 3.460 | 3.490 | 3.490 | 44,117 |
| 2026-09-09 | 3.685 | 3.685 | 3.430 | 3.585 | 3.585 | 33,818 |
| 2026-09-08 | 3.590 | 3.620 | 3.465 | 3.590 | 3.590 | 38,561 |
| 2026-09-07 | 3.870 | 3.870 | 3.515 | 3.645 | 3.645 | 38,270 |
| 2026-09-04 | 3.600 | 3.900 | 3.570 | 3.685 | 3.685 | 53,017 |
| 2026-09-03 | 3.570 | 3.600 | 3.500 | 3.600 | 3.600 | 11,554 |
| 2026-09-02 | 3.550 | 3.560 | 3.455 | 3.560 | 3.560 | 25,338 |
| 2026-09-01 | 3.480 | 3.605 | 3.450 | 3.450 | 3.450 | 54,537 |
| 2026-08-31 | 3.480 | 3.580 | 3.480 | 3.530 | 3.530 | 9,311 |
| 2026-08-28 | 3.590 | 3.590 | 3.480 | 3.480 | 3.480 | 30,250 |
| 2026-08-27 | 3.600 | 3.655 | 3.450 | 3.480 | 3.480 | 33,074 |
| 2026-08-26 | 3.505 | 3.680 | 3.450 | 3.500 | 3.500 | 37,930 |
| 2026-08-25 | 3.650 | 3.695 | 3.500 | 3.500 | 3.500 | 41,825 |
| 2026-08-24 | 3.660 | 3.750 | 3.500 | 3.700 | 3.700 | 48,052 |
| 2026-08-21 | 3.500 | 3.795 | 3.500 | 3.660 | 3.660 | 70,451 |
| 2026-08-20 | 3.600 | 3.690 | 3.555 | 3.610 | 3.610 | 19,406 |
| 2026-08-19 | 3.695 | 3.750 | 3.580 | 3.650 | 3.650 | 70,813 |
| 2026-08-18 | 3.750 | 3.880 | 3.585 | 3.705 | 3.705 | 87,519 |
| 2026-08-17 | 3.800 | 3.800 | 3.550 | 3.695 | 3.695 | 75,123 |
| 2026-08-14 | 3.800 | 3.830 | 3.600 | 3.750 | 3.750 | 61,719 |
| 2026-08-13 | 3.800 | 3.800 | 3.500 | 3.740 | 3.740 | 99,281 |
| 2026-08-12 | 4.000 | 4.000 | 3.600 | 3.700 | 3.700 | 89,947 |
| 2026-08-11 | 3.900 | 4.000 | 3.730 | 3.800 | 3.800 | 114,716 |
| 2026-08-10 | 3.760 | 4.100 | 3.500 | 3.900 | 3.900 | 95,749 |
| 2026-08-07 | 3.800 | 3.990 | 3.530 | 3.535 | 3.535 | 162,744 |
| 2026-08-06 | 4.100 | 4.100 | 3.750 | 3.760 | 3.760 | 71,866 |
| 2026-08-05 | 4.100 | 4.300 | 3.750 | 3.920 | 3.920 | 110,132 |
| 2026-08-04 | 4.500 | 4.670 | 4.200 | 4.320 | 4.320 | 79,353 |
| 2026-08-03 | 5.000 | 5.000 | 4.500 | 4.510 | 4.510 | 87,248 |
| 2026-07-31 | 5.240 | 5.300 | 4.600 | 4.600 | 4.600 | 86,752 |
| 2026-07-30 | 5.800 | 6.130 | 5.220 | 5.220 | 5.220 | 109,105 |
| 2026-07-29 | 5.100 | 5.600 | 4.590 | 5.600 | 5.600 | 86,862 |
| 2026-07-28 | 6.750 | 7.200 | 5.200 | 5.200 | 5.200 | 272,139 |
Page 1 of 12 · 695 trading daysOlder →
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.