Frankfurt - Delayed Quote
EUR
Aeroporto Guglielmo Marconi di Bologna S.p.A. (169.F)
8.82
+0.16
(+1.85%)
At close: November 6 at 8:04:10 AM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
8.82
8.82
8.82
8.82
8.82
-
Nov 5, 2026
8.66
8.66
8.66
8.66
8.66
-
Nov 4, 2026
8.66
8.66
8.66
8.66
8.66
-
Nov 3, 2026
8.70
8.70
8.70
8.70
8.70
-
Nov 2, 2026
8.42
8.42
8.42
8.42
8.42
-
Oct 30, 2026
8.68
8.68
8.68
8.68
8.68
-
Oct 29, 2026
8.68
8.68
8.68
8.68
8.68
-
Oct 28, 2026
8.70
8.70
8.70
8.70
8.70
-
Oct 27, 2026
8.74
8.74
8.74
8.74
8.74
-
Oct 26, 2026
8.76
8.76
8.76
8.76
8.76
-
Oct 23, 2026
8.70
8.70
8.70
8.70
8.70
-
Oct 22, 2026
8.82
8.82
8.82
8.82
8.82
-
Oct 21, 2026
8.70
8.70
8.70
8.70
8.70
-
Oct 20, 2026
8.64
8.64
8.64
8.64
8.64
-
Oct 19, 2026
8.90
8.90
8.90
8.90
8.90
-
Oct 16, 2026
8.68
8.68
8.68
8.68
8.68
-
Oct 15, 2026
8.84
8.84
8.84
8.84
8.84
-
Oct 14, 2026
8.98
8.98
8.98
8.98
8.98
-
Oct 13, 2026
9.06
9.06
9.06
9.06
9.06
-
Oct 12, 2026
8.94
8.94
8.94
8.94
8.94
-
Oct 9, 2026
9.00
9.00
9.00
9.00
9.00
-
Oct 8, 2026
8.94
9.36
8.94
9.36
9.36
1
Oct 7, 2026
9.06
9.06
9.06
9.06
9.06
-
Oct 6, 2026
8.98
8.98
8.98
8.98
8.98
-
Oct 5, 2026
9.06
9.06
9.06
9.06
9.06
-
Oct 2, 2026
9.00
9.00
9.00
9.00
9.00
-
Oct 1, 2026
9.36
9.36
9.36
9.36
9.36
-
Sep 30, 2026
9.28
9.28
9.28
9.28
9.28
-
Sep 29, 2026
9.16
9.16
9.16
9.16
9.16
-
Sep 28, 2026
9.12
9.12
9.12
9.12
9.12
-
Sep 25, 2026
9.32
9.32
9.32
9.32
9.32
-
Sep 24, 2026
9.30
9.30
9.30
9.30
9.30
-
Sep 23, 2026
9.22
9.22
9.22
9.22
9.22
-
Sep 22, 2026
9.24
9.24
9.24
9.24
9.24
-
Sep 21, 2026
9.26
9.26
9.26
9.26
9.26
-
Sep 18, 2026
9.46
9.46
9.46
9.46
9.46
-
Sep 17, 2026
9.16
9.16
9.16
9.16
9.16
-
Sep 16, 2026
9.20
9.20
9.20
9.20
9.20
-
Sep 15, 2026
9.50
9.50
9.50
9.50
9.50
-
Sep 14, 2026
9.22
9.22
9.22
9.22
9.22
-
Sep 11, 2026
9.24
9.24
9.24
9.24
9.24
-
Sep 10, 2026
9.28
9.28
9.28
9.28
9.28
-
Sep 9, 2026
9.40
9.40
9.40
9.40
9.40
-
Sep 8, 2026
9.40
9.40
9.40
9.40
9.40
-
Sep 7, 2026
9.06
9.06
9.06
9.06
9.06
-
Sep 4, 2026
9.04
9.04
9.04
9.04
9.04
-
Sep 3, 2026
9.06
9.06
9.06
9.06
9.06
-
Sep 2, 2026
9.24
9.24
9.24
9.24
9.24
-
Sep 1, 2026
9.60
9.60
9.60
9.60
9.60
-
Aug 31, 2026
9.62
9.62
9.62
9.62
9.62
-
Aug 28, 2026
9.62
9.62
9.62
9.62
9.62
-
Aug 27, 2026
9.60
9.60
9.60
9.60
9.60
-
Aug 26, 2026
9.62
9.62
9.62
9.62
9.62
-
Aug 25, 2026
9.52
9.52
9.52
9.52
9.52
-
Aug 24, 2026
9.66
9.66
9.66
9.66
9.66
-
Aug 21, 2026
9.72
9.72
9.72
9.72
9.72
-
Aug 20, 2026
9.60
9.60
9.60
9.60
9.60
-
Aug 19, 2026
9.66
9.66
9.66
9.66
9.66
-
Aug 18, 2026
9.72
9.72
9.72
9.72
9.72
-
Aug 17, 2026
9.76
9.76
9.76
9.76
9.76
-
Aug 14, 2026
9.76
9.76
9.76
9.76
9.76
-
Aug 13, 2026
9.76
9.76
9.76
9.76
9.76
-
Aug 12, 2026
9.76
9.76
9.76
9.76
9.76
-
Aug 11, 2026
9.80
9.80
9.80
9.80
9.80
-
Aug 10, 2026
9.76
9.76
9.76
9.76
9.76
-
Aug 7, 2026
10.00
10.00
10.00
10.00
10.00
-
Aug 6, 2026
9.90
9.90
9.90
9.90
9.90
-
Aug 5, 2026
9.96
9.96
9.96
9.96
9.96
-
Aug 4, 2026
9.86
9.86
9.86
9.86
9.86
-
Aug 3, 2026
9.52
9.52
9.52
9.52
9.52
-
Jul 31, 2026
9.66
9.66
9.66
9.66
9.66
-
Jul 30, 2026
9.80
9.80
9.80
9.80
9.80
-
Jul 29, 2026
9.96
9.96
9.96
9.96
9.96
-
Jul 28, 2026
9.72
9.72
9.72
9.72
9.72
-
Jul 27, 2026
9.72
9.72
9.72
9.72
9.72
-
Jul 24, 2026
9.66
9.66
9.66
9.66
9.66
-
Jul 23, 2026
9.72
9.72
9.72
9.72
9.72
-
Jul 22, 2026
9.70
9.70
9.70
9.70
9.70
-
Jul 21, 2026
9.90
9.90
9.90
9.90
9.90
-
Jul 20, 2026
10.00
10.00
10.00
10.00
10.00
-
Jul 17, 2026
9.90
9.90
9.90
9.90
9.90
-
Jul 16, 2026
10.05
10.05
10.05
10.05
10.05
-
Jul 15, 2026
9.96
9.96
9.96
9.96
9.96
-
Jul 14, 2026
9.90
9.90
9.90
9.90
9.90
-
Jul 13, 2026
9.80
9.80
9.80
9.80
9.80
-
Jul 10, 2026
10.25
10.25
10.25
10.25
10.25
-
Jul 9, 2026
9.66
9.66
9.66
9.66
9.66
-
Jul 8, 2026
9.66
9.66
9.66
9.66
9.66
-
Jul 7, 2026
9.44
9.44
9.44
9.44
9.44
-
Jul 6, 2026
9.14
9.14
9.14
9.14
9.14
-
Jul 3, 2026
9.06
9.06
9.06
9.06
9.06
-
Jul 2, 2026
8.98
8.98
8.98
8.98
8.98
-
Jul 1, 2026
9.00
9.00
9.00
9.00
9.00
-
Jun 30, 2026
9.24
9.24
9.24
9.24
9.24
-
Jun 29, 2026
9.22
9.22
9.22
9.22
9.22
-
Jun 26, 2026
9.16
9.16
9.16
9.16
9.16
-
Jun 25, 2026
9.06
9.06
9.06
9.06
9.06
-
Jun 24, 2026
9.08
9.08
9.08
9.08
9.08
-
Jun 23, 2026
9.10
9.10
9.10
9.10
9.10
-
Jun 22, 2026
9.20
9.20
9.20
9.20
9.20
-
Jun 19, 2026
9.18
9.18
9.18
9.18
9.18
-
Jun 18, 2026
9.30
9.30
9.30
9.30
9.30
-
Jun 17, 2026
9.32
9.32
9.32
9.32
9.32
-
Jun 16, 2026
9.18
9.18
9.18
9.18
9.18
-
Jun 15, 2026
9.04
9.04
9.04
9.04
9.04
-
Jun 12, 2026
8.96
8.96
8.96
8.96
8.96
-
Jun 11, 2026
9.04
9.04
9.04
9.04
9.04
-
Jun 10, 2026
8.96
8.96
8.96
8.96
8.96
-
Jun 9, 2026
8.90
8.90
8.90
8.90
8.90
-
Jun 8, 2026
8.92
8.92
8.92
8.92
8.92
-
Jun 5, 2026
8.98
8.98
8.98
8.98
8.98
-
Jun 4, 2026
9.04
9.04
9.04
9.04
9.04
-
Jun 3, 2026
9.04
9.04
9.04
9.04
9.04
-
Jun 2, 2026
8.94
9.14
8.94
9.14
9.14
731
Jun 1, 2026
9.00
9.00
9.00
9.00
9.00
-
May 29, 2026
8.92
8.92
8.92
8.92
8.92
-
May 28, 2026
9.08
9.30
9.08
9.30
9.30
2
May 27, 2026
8.94
8.94
8.94
8.94
8.94
-
May 26, 2026
9.10
9.10
9.10
9.10
9.10
-
May 25, 2026
8.90
8.90
8.90
8.90
8.90
-
May 22, 2026
8.76
8.76
8.76
8.76
8.76
-
May 21, 2026
8.74
8.74
8.74
8.74
8.74
-
May 20, 2026
8.70
8.70
8.70
8.70
8.70
-
May 19, 2026
8.52
8.52
8.52
8.52
8.52
-
May 18, 2026
8.40
8.40
8.40
8.40
8.40
-
May 15, 2026
8.44
8.80
8.44
8.80
8.80
177
May 14, 2026
8.48
8.48
8.48
8.48
8.48
-
May 13, 2026
8.58
8.58
8.58
8.58
8.58
-
May 12, 2026
8.80
8.80
8.80
8.80
8.80
-
May 11, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
8.80
8.80
8.80
8.80
8.80
-
May 8, 2026
9.20
9.20
9.20
9.20
8.85
-
May 7, 2026
9.26
9.26
9.22
9.22
8.87
502
May 6, 2026
8.84
8.84
8.84
8.84
8.50
-
May 5, 2026
9.00
9.00
9.00
9.00
8.66
-
May 4, 2026
9.00
9.00
9.00
9.00
8.66
-
Apr 30, 2026
9.12
9.12
9.12
9.12
8.77
-
Apr 29, 2026
9.08
9.08
9.08
9.08
8.73
-
Apr 28, 2026
9.40
9.70
9.40
9.70
9.33
490
Apr 27, 2026
9.02
9.02
9.02
9.02
8.68
-
Apr 24, 2026
9.14
9.14
9.14
9.14
8.79
-
Apr 23, 2026
9.36
9.36
9.36
9.36
9.00
-
Apr 22, 2026
9.16
9.16
9.16
9.16
8.81
-
Apr 21, 2026
8.96
8.96
8.96
8.96
8.62
-
Apr 20, 2026
9.16
9.40
9.16
9.40
9.04
522
Apr 17, 2026
8.86
8.86
8.86
8.86
8.52
-
Apr 16, 2026
8.92
8.92
8.92
8.92
8.58
-
Apr 15, 2026
9.04
9.04
9.04
9.04
8.70
-
Apr 14, 2026
8.82
9.34
8.82
9.30
8.95
1,462
Apr 13, 2026
9.06
9.06
9.06
9.06
8.72
-
Apr 10, 2026
9.18
9.18
9.18
9.18
8.83
-
Apr 9, 2026
9.30
9.30
9.30
9.30
8.95
-
Apr 8, 2026
8.66
8.66
8.66
8.66
8.33
-
Apr 7, 2026
9.16
9.16
9.16
9.16
8.81
-
Apr 2, 2026
9.16
9.16
9.16
9.16
8.81
-
Apr 1, 2026
8.84
8.84
8.84
8.84
8.50
-
Mar 31, 2026
8.86
8.86
8.86
8.86
8.52
-
Mar 30, 2026
9.00
9.00
9.00
9.00
8.66
-
Mar 27, 2026
9.22
9.22
9.22
9.22
8.87
-
Mar 26, 2026
9.10
9.10
9.10
9.10
8.75
-
Mar 25, 2026
9.00
9.00
9.00
9.00
8.66
-
Mar 24, 2026
9.36
9.36
9.36
9.36
9.00
-
Mar 23, 2026
9.72
9.72
9.72
9.72
9.35
-
Mar 20, 2026
9.90
9.90
9.90
9.90
9.52
-
Mar 19, 2026
10.10
10.10
10.10
10.10
9.72
-
Mar 18, 2026
10.10
10.10
10.10
10.10
9.72
-
Mar 17, 2026
9.76
9.76
9.76
9.76
9.39
-
Mar 16, 2026
9.90
9.90
9.90
9.90
9.52
-
Mar 13, 2026
10.30
10.30
10.30
10.30
9.91
-
Mar 12, 2026
10.40
10.40
10.40
10.40
10.00
-
Mar 11, 2026
10.70
10.70
10.70
10.70
10.29
-
Mar 10, 2026
10.70
11.20
10.70
11.20
10.77
2
Mar 9, 2026
10.80
10.80
10.80
10.80
10.39
-
Mar 6, 2026
10.90
11.45
10.90
11.45
11.01
260
Mar 5, 2026
11.45
11.45
11.45
11.45
11.01
-
Mar 4, 2026
11.20
11.20
11.20
11.20
10.77
-
Mar 3, 2026
11.35
11.35
11.30
11.30
10.87
603
Mar 2, 2026
11.60
11.60
11.60
11.60
11.16
-
Feb 27, 2026
11.55
11.70
11.55
11.70
11.25
4,900
Feb 26, 2026
11.60
11.60
11.60
11.60
11.16
-
Feb 25, 2026
11.40
11.40
11.40
11.40
10.97
-
Feb 24, 2026
11.50
11.50
11.50
11.50
11.06
-
Feb 23, 2026
11.75
11.75
11.75
11.75
11.30
-
Feb 20, 2026
11.70
11.70
11.70
11.70
11.25
-
Feb 19, 2026
11.20
11.45
11.20
11.45
11.01
250
Feb 18, 2026
11.10
11.10
11.10
11.10
10.68
-
Feb 17, 2026
11.25
11.25
11.25
11.25
10.82
-
Feb 16, 2026
11.35
11.35
11.35
11.35
10.92
-
Feb 13, 2026
11.40
11.40
11.40
11.40
10.97
-
Feb 12, 2026
11.75
11.75
11.75
11.75
11.30
-
Feb 11, 2026
11.40
11.40
11.40
11.40
10.97
-
Feb 10, 2026
11.25
11.65
11.25
11.65
11.21
100
Feb 9, 2026
11.20
11.70
11.20
11.50
11.06
550
Feb 6, 2026
10.75
11.50
10.75
11.50
11.06
300
Feb 5, 2026
10.40
10.40
10.40
10.40
10.00
-
Feb 4, 2026
10.55
10.55
10.55
10.55
10.15
-
Feb 3, 2026
10.40
10.70
10.40
10.70
10.29
731
Feb 2, 2026
10.60
10.60
10.60
10.60
10.20
-
Jan 30, 2026
10.45
10.80
10.45
10.80
10.39
3
Jan 29, 2026
10.55
10.55
10.55
10.55
10.15
-
Jan 28, 2026
9.96
9.96
9.96
9.96
9.58
-
Jan 27, 2026
9.80
9.80
9.80
9.80
9.43
-
Jan 26, 2026
9.70
9.70
9.70
9.70
9.33
-
Jan 23, 2026
9.80
9.80
9.80
9.80
9.43
-
Jan 22, 2026
9.52
9.52
9.52
9.52
9.16
-
Jan 21, 2026
9.66
9.66
9.66
9.66
9.29
-
Jan 20, 2026
9.86
9.86
9.86
9.86
9.48
-
Jan 19, 2026
9.66
9.66
9.66
9.66
9.29
-
Jan 16, 2026
9.66
9.66
9.66
9.66
9.29
-
Jan 15, 2026
9.76
9.76
9.76
9.76
9.39
-
Jan 14, 2026
9.86
9.86
9.86
9.86
9.48
-
Jan 13, 2026
9.92
9.92
9.92
9.92
9.54
-
Jan 12, 2026
10.15
10.15
10.15
10.15
9.76
-
Jan 9, 2026
10.15
10.55
10.15
10.55
10.15
20
Jan 8, 2026
10.05
10.05
10.05
10.05
9.67
-
Jan 7, 2026
10.10
10.45
10.10
10.45
10.05
20
Jan 6, 2026
9.92
9.92
9.92
9.92
9.54
-
Jan 5, 2026
10.10
10.10
10.10
10.10
9.72
-
Jan 2, 2026
9.88
9.88
9.88
9.88
9.50
-
Dec 30, 2025
9.96
9.96
9.96
9.96
9.58
-
Dec 29, 2025
9.52
10.40
9.52
10.00
9.62
11
Dec 23, 2025
9.66
9.78
9.66
9.78
9.41
20
Dec 22, 2025
9.72
9.72
9.72
9.72
9.35
-
Dec 19, 2025
9.62
9.62
9.62
9.62
9.25
-
Dec 18, 2025
9.54
9.54
9.54
9.54
9.18
-
Dec 17, 2025
9.48
9.48
9.48
9.48
9.12
-
Dec 16, 2025
9.56
9.56
9.56
9.56
9.20
-
Dec 15, 2025
9.52
9.52
9.52
9.52
9.16
-
Dec 12, 2025
9.54
9.72
9.54
9.72
9.35
715
Dec 11, 2025
9.70
9.70
9.70
9.70
9.33
-
Dec 10, 2025
9.52
9.52
9.52
9.52
9.16
-
Dec 9, 2025
9.70
9.70
9.70
9.70
9.33
-
Dec 8, 2025
9.60
9.60
9.60
9.60
9.23
-
Dec 5, 2025
9.46
9.46
9.46
9.46
9.10
-
Dec 4, 2025
9.30
9.30
9.30
9.30
8.95
-
Dec 3, 2025
9.26
9.26
9.26
9.26
8.91
-
Dec 2, 2025
8.94
8.94
8.94
8.94
8.60
-
Dec 1, 2025
8.96
8.96
8.96
8.96
8.62
-
Nov 28, 2025
9.06
9.06
9.06
9.06
8.72
-
Nov 27, 2025
9.06
9.06
9.06
9.06
8.72
-
Nov 26, 2025
8.96
8.96
8.96
8.96
8.62
-
Nov 25, 2025
8.96
8.96
8.96
8.96
8.62
-
Nov 24, 2025
9.04
9.04
9.04
9.04
8.70
-
Nov 21, 2025
9.00
9.00
9.00
9.00
8.66
-
Nov 20, 2025
9.04
9.04
9.04
9.04
8.70
-
Nov 19, 2025
8.96
8.96
8.96
8.96
8.62
-
Nov 18, 2025
8.84
8.84
8.84
8.84
8.50
-
Nov 17, 2025
8.94
8.94
8.94
8.94
8.60
-
Nov 14, 2025
8.84
8.84
8.84
8.84
8.50
-
Nov 13, 2025
8.76
8.76
8.76
8.76
8.43
-
Nov 12, 2025
8.86
8.86
8.86
8.86
8.52
-
Nov 11, 2025
8.84
8.84
8.84
8.84
8.50
-
Nov 10, 2025
8.92
8.92
8.92
8.92
8.58
-
Nov 7, 2025
8.94
8.94
8.94
8.94
8.60
-
Nov 6, 2025
9.02
9.02
9.02
9.02
8.68
-
