AeroVironment, Inc. (BIT:1AVAV)
Italy · Delayed Price · Currency is EUR 125.60
-4.50 (-3.46%)
Last updated: Jul 17, 2026, 3:55 PM CET
BIT:1AVAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 128.00 | 128.20 | 125.00 | 125.60 | 125.60 | -3.46% | 119 |
| Jul 16, 2026 | 126.75 | 128.40 | 125.85 | 130.10 | 130.10 | 4.83% | 125 |
| Jul 15, 2026 | 126.90 | 130.15 | 124.95 | 124.10 | 124.10 | -1.86% | 121 |
| Jul 14, 2026 | 125.80 | 126.50 | 125.80 | 126.45 | 126.45 | 0.24% | 22 |
| Jul 13, 2026 | 126.55 | 127.60 | 126.25 | 126.15 | 126.15 | -0.32% | 32 |
| Jul 10, 2026 | 130.10 | 131.65 | 130.10 | 126.55 | 126.55 | -3.98% | 96 |
| Jul 9, 2026 | 139.05 | 140.00 | 128.45 | 131.80 | 131.80 | -5.21% | 825 |
| Jul 8, 2026 | 144.80 | 152.90 | 138.40 | 139.05 | 139.05 | -3.24% | 400 |
| Jul 7, 2026 | 153.10 | 156.00 | 143.25 | 143.70 | 143.70 | -9.51% | 255 |
| Jul 6, 2026 | 168.50 | 169.95 | 155.00 | 158.80 | 158.80 | -7.05% | 444 |
| Jul 3, 2026 | 169.05 | 174.45 | 166.25 | 170.85 | 170.85 | - | 110 |
| Jul 2, 2026 | 155.60 | 174.45 | 154.90 | 170.85 | 170.85 | 11.45% | 1,616 |
| Jul 1, 2026 | 145.80 | 153.85 | 145.10 | 153.30 | 153.30 | 8.61% | 492 |
| Jun 30, 2026 | 147.40 | 166.25 | 139.15 | 141.15 | 141.15 | 13.83% | 1,760 |
| Jun 29, 2026 | 125.00 | 127.35 | 124.45 | 124.00 | 124.00 | -0.08% | 94 |
| Jun 26, 2026 | 120.10 | 124.20 | 118.55 | 124.10 | 124.10 | 3.46% | 206 |
| Jun 25, 2026 | 126.60 | 126.60 | 124.90 | 119.95 | 119.95 | -7.62% | 12 |
| Jun 24, 2026 | 131.20 | 132.00 | 128.40 | 129.85 | 129.85 | -0.99% | 15 |
| Jun 23, 2026 | 130.00 | 132.35 | 130.00 | 131.15 | 131.15 | -3.21% | 39 |
| Jun 22, 2026 | 148.55 | 148.55 | 134.05 | 135.50 | 135.50 | -6.74% | 416 |
| Jun 19, 2026 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | -0.72% | - |
| Jun 18, 2026 | 145.70 | 148.30 | 145.70 | 146.35 | 146.35 | 0.86% | 60 |
| Jun 17, 2026 | 144.70 | 144.70 | 144.70 | 145.10 | 145.10 | 1.36% | 13 |
| Jun 16, 2026 | 149.95 | 149.95 | 142.50 | 143.15 | 143.15 | -3.34% | 126 |
| Jun 15, 2026 | 151.00 | 151.00 | 146.90 | 148.10 | 148.10 | -1.59% | 47 |
| Jun 12, 2026 | 159.75 | 159.80 | 150.00 | 150.50 | 150.50 | -2.71% | 21 |
| Jun 11, 2026 | 153.55 | 153.55 | 152.00 | 154.70 | 154.70 | 2.96% | 98 |
| Jun 10, 2026 | 151.40 | 151.40 | 149.40 | 150.25 | 150.25 | -0.66% | 182 |
| Jun 9, 2026 | 160.15 | 162.65 | 151.50 | 151.25 | 151.25 | -6.89% | 150 |
| Jun 8, 2026 | 161.85 | 164.55 | 159.90 | 162.45 | 162.45 | -1.31% | 73 |
| Jun 5, 2026 | 172.00 | 173.75 | 164.00 | 164.60 | 164.60 | -5.94% | 141 |
| Jun 4, 2026 | 161.60 | 175.10 | 161.45 | 175.00 | 175.00 | 5.71% | 198 |
| Jun 3, 2026 | 175.85 | 175.85 | 166.60 | 165.55 | 165.55 | -3.50% | 31 |
| Jun 2, 2026 | 175.20 | 175.25 | 169.25 | 171.55 | 171.55 | -2.47% | 190 |
| Jun 1, 2026 | 178.60 | 178.75 | 172.05 | 175.90 | 175.90 | 1.27% | 57 |
| May 29, 2026 | 188.75 | 189.90 | 169.00 | 173.70 | 173.70 | -5.47% | 1,166 |
| May 28, 2026 | 170.80 | 185.00 | 168.30 | 183.75 | 183.75 | 19.90% | 3,750 |
| May 27, 2026 | 159.15 | 159.15 | 152.00 | 153.25 | 153.25 | -4.37% | 214 |
| May 26, 2026 | 152.60 | 156.30 | 152.60 | 160.25 | 160.25 | 0.60% | 284 |
| May 25, 2026 | 152.15 | 155.85 | 149.75 | 159.30 | 159.30 | 9.90% | 81 |
| May 22, 2026 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | 2.69% | - |
| May 21, 2026 | 140.00 | 140.00 | 137.90 | 141.15 | 141.15 | 2.21% | 15 |
| May 20, 2026 | 135.50 | 138.00 | 135.50 | 138.10 | 138.10 | 1.77% | 176 |
| May 19, 2026 | 138.30 | 138.30 | 137.00 | 135.70 | 135.70 | -1.34% | 135 |
| May 18, 2026 | 135.95 | 136.00 | 135.95 | 137.55 | 137.55 | 1.33% | 59 |
| May 15, 2026 | 138.15 | 139.70 | 135.70 | 135.75 | 135.75 | -4.06% | 144 |
| May 14, 2026 | 138.95 | 140.95 | 137.45 | 141.50 | 141.50 | 3.63% | 314 |
| May 13, 2026 | 144.90 | 145.30 | 134.00 | 136.55 | 136.55 | -3.40% | 114 |
| May 12, 2026 | 140.40 | 147.70 | 140.40 | 141.35 | 141.35 | -0.14% | 138 |
| May 11, 2026 | 141.80 | 143.25 | 135.60 | 141.55 | 141.55 | -0.07% | 391 |