Avio S.p.A. (BIT:AVIO)
Italy · Delayed Price · Currency is EUR 35.95
-0.45 (-1.24%)
At close: Apr 2, 2026
Avio S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 35.40 | 36.25 | 34.45 | 35.95 | 35.95 | -1.24% | 839,107 |
| Apr 1, 2026 | 33.80 | 36.50 | 33.50 | 36.40 | 36.40 | 9.97% | 1,645,375 |
| Mar 31, 2026 | 32.05 | 33.10 | 31.25 | 33.10 | 33.10 | 2.95% | 882,223 |
| Mar 30, 2026 | 31.95 | 32.15 | 30.70 | 32.15 | 32.15 | -0.31% | 957,449 |
| Mar 27, 2026 | 34.60 | 35.20 | 31.95 | 32.25 | 32.25 | -6.25% | 1,230,596 |
| Mar 26, 2026 | 34.65 | 34.95 | 33.30 | 34.40 | 34.40 | -1.15% | 1,087,027 |
| Mar 25, 2026 | 33.70 | 34.85 | 33.15 | 34.80 | 34.80 | 5.14% | 877,046 |
| Mar 24, 2026 | 35.00 | 35.00 | 32.05 | 33.10 | 33.10 | -4.89% | 1,381,240 |
| Mar 23, 2026 | 33.55 | 35.75 | 33.50 | 34.80 | 34.80 | -0.57% | 806,424 |
| Mar 20, 2026 | 37.45 | 37.70 | 34.70 | 35.00 | 35.00 | -6.67% | 3,008,367 |
| Mar 19, 2026 | 37.80 | 38.35 | 36.95 | 37.50 | 37.50 | -2.09% | 817,339 |
| Mar 18, 2026 | 37.00 | 38.30 | 36.45 | 38.30 | 38.30 | 3.65% | 1,169,947 |
| Mar 17, 2026 | 37.75 | 37.75 | 36.50 | 36.95 | 36.95 | -2.64% | 873,331 |
| Mar 16, 2026 | 36.45 | 38.20 | 35.70 | 37.95 | 37.95 | 3.97% | 1,284,767 |
| Mar 13, 2026 | 34.80 | 36.65 | 34.50 | 36.50 | 36.50 | 7.99% | 1,570,516 |
| Mar 12, 2026 | 36.90 | 38.30 | 30.60 | 33.80 | 33.80 | -8.77% | 2,666,461 |
| Mar 11, 2026 | 37.00 | 37.05 | 35.60 | 37.05 | 37.05 | 0.14% | 804,633 |
| Mar 10, 2026 | 37.45 | 38.00 | 36.60 | 37.00 | 37.00 | -1.33% | 829,990 |
| Mar 9, 2026 | 36.40 | 37.60 | 35.00 | 37.50 | 37.50 | 2.74% | 825,908 |
| Mar 6, 2026 | 34.70 | 37.10 | 34.20 | 36.50 | 36.50 | 7.99% | 1,706,087 |
| Mar 5, 2026 | 37.65 | 37.80 | 33.60 | 33.80 | 33.80 | -9.87% | 1,130,934 |
| Mar 4, 2026 | 34.50 | 37.50 | 34.35 | 37.50 | 37.50 | 9.33% | 980,941 |
| Mar 3, 2026 | 34.60 | 34.80 | 33.20 | 34.30 | 34.30 | -1.86% | 599,082 |
| Mar 2, 2026 | 36.20 | 38.55 | 34.80 | 34.95 | 34.95 | -1.13% | 1,437,727 |
| Feb 27, 2026 | 36.65 | 36.85 | 35.30 | 35.35 | 35.35 | -3.02% | 871,298 |
| Feb 26, 2026 | 36.20 | 36.85 | 35.50 | 36.45 | 36.45 | 0.69% | 522,856 |
| Feb 25, 2026 | 36.85 | 37.00 | 36.00 | 36.20 | 36.20 | -2.03% | 645,061 |
| Feb 24, 2026 | 35.60 | 36.95 | 35.45 | 36.95 | 36.95 | 6.03% | 888,609 |
| Feb 23, 2026 | 35.80 | 36.05 | 34.85 | 34.85 | 34.85 | -3.60% | 283,692 |
| Feb 20, 2026 | 36.35 | 36.85 | 35.45 | 36.15 | 36.15 | -0.55% | 608,694 |
| Feb 19, 2026 | 36.05 | 36.35 | 35.35 | 36.35 | 36.35 | 0.41% | 569,922 |
| Feb 18, 2026 | 34.85 | 36.20 | 34.40 | 36.20 | 36.20 | 3.58% | 754,492 |
| Feb 17, 2026 | 35.75 | 35.75 | 33.70 | 34.95 | 34.95 | -2.65% | 696,831 |
| Feb 16, 2026 | 34.80 | 35.95 | 34.45 | 35.90 | 35.90 | 4.36% | 629,173 |
| Feb 13, 2026 | 32.70 | 34.45 | 32.55 | 34.40 | 34.40 | 5.20% | 699,937 |
| Feb 12, 2026 | 33.60 | 33.95 | 32.60 | 32.70 | 32.70 | -2.24% | 302,313 |
| Feb 11, 2026 | 33.15 | 33.95 | 32.70 | 33.45 | 33.45 | -0.59% | 492,114 |
| Feb 10, 2026 | 34.30 | 34.75 | 33.50 | 33.65 | 33.65 | -1.75% | 414,654 |
| Feb 9, 2026 | 33.35 | 34.25 | 33.05 | 34.25 | 34.25 | 3.95% | 420,518 |
| Feb 6, 2026 | 33.20 | 33.65 | 31.95 | 32.95 | 32.95 | -1.93% | 812,782 |
| Feb 5, 2026 | 33.20 | 34.10 | 32.55 | 33.60 | 33.60 | 1.05% | 616,543 |
| Feb 4, 2026 | 34.25 | 34.95 | 33.15 | 33.25 | 33.25 | -2.78% | 604,593 |
| Feb 3, 2026 | 33.40 | 35.15 | 32.35 | 34.20 | 34.20 | 3.64% | 783,494 |
| Feb 2, 2026 | 34.20 | 34.20 | 32.60 | 33.00 | 33.00 | -4.76% | 918,063 |
| Jan 30, 2026 | 33.50 | 35.70 | 33.35 | 34.65 | 34.65 | 6.78% | 1,140,278 |
| Jan 29, 2026 | 33.50 | 33.50 | 32.05 | 32.45 | 32.45 | -2.70% | 585,780 |
| Jan 28, 2026 | 34.60 | 34.65 | 32.80 | 33.35 | 33.35 | -1.33% | 605,210 |
| Jan 27, 2026 | 34.20 | 34.35 | 33.45 | 33.80 | 33.80 | -0.59% | 383,918 |
| Jan 26, 2026 | 35.30 | 35.50 | 33.30 | 34.00 | 34.00 | -3.55% | 863,202 |
| Jan 23, 2026 | 35.80 | 36.70 | 34.50 | 35.25 | 35.25 | -1.67% | 944,526 |