Avio S.p.A. (BIT:AVIO)
Italy · Delayed Price · Currency is EUR 34.05
+0.45 (1.34%)
Aug 13, 2025, 5:35 PM CET
Avio S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 33.30 | 34.00 | 33.25 | 33.60 | 33.60 | -0.59% | 166,603 |
| Aug 11, 2025 | 32.00 | 33.80 | 31.45 | 33.80 | 33.80 | 3.21% | 269,799 |
| Aug 8, 2025 | 33.10 | 34.35 | 32.10 | 32.75 | 32.75 | -2.82% | 271,375 |
| Aug 7, 2025 | 35.00 | 35.25 | 32.80 | 33.70 | 33.70 | -3.71% | 483,805 |
| Aug 6, 2025 | 34.30 | 35.65 | 33.70 | 35.00 | 35.00 | 3.40% | 592,427 |
| Aug 5, 2025 | 31.20 | 33.85 | 30.95 | 33.85 | 33.85 | 10.98% | 494,014 |
| Aug 4, 2025 | 30.50 | 31.10 | 30.05 | 30.50 | 30.50 | - | 185,272 |
| Aug 1, 2025 | 30.00 | 30.80 | 29.55 | 30.50 | 30.50 | 1.67% | 268,962 |
| Jul 31, 2025 | 30.35 | 30.85 | 28.70 | 30.00 | 30.00 | -0.50% | 398,805 |
| Jul 30, 2025 | 29.85 | 30.35 | 29.00 | 30.15 | 30.15 | 0.84% | 310,957 |
| Jul 29, 2025 | 28.35 | 29.90 | 28.05 | 29.90 | 29.90 | 6.03% | 347,442 |
| Jul 28, 2025 | 27.10 | 28.90 | 26.80 | 28.20 | 28.20 | 5.03% | 629,121 |
| Jul 25, 2025 | 25.60 | 27.45 | 25.60 | 26.85 | 26.85 | 4.88% | 581,384 |
| Jul 24, 2025 | 25.55 | 26.25 | 25.25 | 25.60 | 25.60 | 1.59% | 318,712 |
| Jul 23, 2025 | 25.10 | 25.35 | 24.40 | 25.20 | 25.20 | 0.60% | 267,929 |
| Jul 22, 2025 | 25.40 | 25.55 | 24.60 | 25.05 | 25.05 | 1.21% | 344,614 |
| Jul 21, 2025 | 24.90 | 25.05 | 24.50 | 24.75 | 24.75 | 0.41% | 153,599 |
| Jul 18, 2025 | 24.25 | 24.75 | 23.95 | 24.65 | 24.65 | 1.86% | 121,908 |
| Jul 17, 2025 | 23.75 | 24.30 | 23.65 | 24.20 | 24.20 | 1.89% | 89,499 |
| Jul 16, 2025 | 24.25 | 24.55 | 23.65 | 23.75 | 23.75 | -1.45% | 117,153 |
| Jul 15, 2025 | 24.80 | 24.85 | 24.00 | 24.10 | 24.10 | -1.63% | 147,498 |
| Jul 14, 2025 | 23.90 | 24.60 | 23.40 | 24.50 | 24.50 | 0.41% | 112,659 |
| Jul 11, 2025 | 24.00 | 24.50 | 23.70 | 24.40 | 24.40 | 3.61% | 247,236 |
| Jul 10, 2025 | 23.85 | 24.20 | 23.35 | 23.55 | 23.55 | -0.42% | 116,008 |
| Jul 9, 2025 | 23.45 | 23.95 | 23.40 | 23.65 | 23.65 | 0.85% | 103,109 |
| Jul 8, 2025 | 23.50 | 23.95 | 23.30 | 23.45 | 23.45 | 0.86% | 175,276 |
| Jul 7, 2025 | 22.85 | 23.40 | 22.70 | 23.25 | 23.25 | 1.75% | 118,133 |
| Jul 4, 2025 | 22.80 | 23.25 | 22.65 | 22.85 | 22.85 | - | 95,528 |
| Jul 3, 2025 | 22.45 | 22.85 | 21.90 | 22.85 | 22.85 | 2.24% | 115,129 |
| Jul 2, 2025 | 22.65 | 22.80 | 22.05 | 22.35 | 22.35 | -1.97% | 143,213 |
| Jul 1, 2025 | 23.80 | 23.85 | 22.65 | 22.80 | 22.80 | -3.59% | 138,583 |
| Jun 30, 2025 | 23.70 | 23.80 | 23.25 | 23.65 | 23.65 | 0.21% | 121,127 |
| Jun 27, 2025 | 23.55 | 23.60 | 22.75 | 23.60 | 23.60 | 1.07% | 213,728 |
| Jun 26, 2025 | 22.25 | 23.60 | 22.20 | 23.35 | 23.35 | 5.18% | 377,513 |
| Jun 25, 2025 | 21.70 | 22.60 | 21.40 | 22.20 | 22.20 | 2.30% | 184,946 |
| Jun 24, 2025 | 22.70 | 22.70 | 21.60 | 21.70 | 21.70 | -3.12% | 173,208 |
| Jun 23, 2025 | 22.45 | 22.80 | 21.50 | 22.40 | 22.40 | -0.22% | 314,427 |
| Jun 20, 2025 | 21.50 | 22.85 | 21.45 | 22.45 | 22.45 | 5.15% | 450,687 |
| Jun 19, 2025 | 21.80 | 22.20 | 21.20 | 21.35 | 21.35 | -2.06% | 186,901 |
| Jun 18, 2025 | 21.30 | 22.05 | 21.30 | 21.80 | 21.80 | 2.59% | 175,225 |
| Jun 17, 2025 | 21.20 | 22.20 | 21.00 | 21.25 | 21.25 | 0.47% | 427,442 |
| Jun 16, 2025 | 19.30 | 21.70 | 19.20 | 21.15 | 21.15 | 10.16% | 492,163 |
| Jun 13, 2025 | 18.70 | 19.36 | 18.50 | 19.20 | 19.20 | 1.91% | 211,307 |
| Jun 12, 2025 | 19.26 | 19.38 | 18.72 | 18.84 | 18.84 | -2.08% | 90,408 |
| Jun 11, 2025 | 19.50 | 19.56 | 19.04 | 19.24 | 19.24 | -0.72% | 175,439 |
| Jun 10, 2025 | 20.20 | 20.20 | 19.24 | 19.38 | 19.38 | -4.06% | 178,029 |
| Jun 9, 2025 | 20.50 | 20.50 | 19.94 | 20.20 | 20.20 | -1.22% | 141,860 |
| Jun 6, 2025 | 21.25 | 21.25 | 20.30 | 20.45 | 20.45 | -2.85% | 161,571 |
| Jun 5, 2025 | 21.15 | 21.15 | 20.75 | 21.05 | 21.05 | -0.71% | 209,003 |
| Jun 4, 2025 | 21.90 | 21.90 | 20.90 | 21.20 | 21.20 | -2.53% | 135,862 |