Avio S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	38.65	38.90	35.55	35.85	35.85	-7.24%	1,732,590
Jan 21, 2026	38.80	39.15	37.85	38.65	38.65	-0.26%	767,189
Jan 20, 2026	39.70	39.75	37.85	38.75	38.75	-2.39%	971,921
Jan 19, 2026	38.25	39.70	37.85	39.70	39.70	2.72%	860,022
Jan 16, 2026	38.00	39.40	37.80	38.65	38.65	1.58%	1,140,018
Jan 15, 2026	39.00	39.95	37.10	38.05	38.05	-1.93%	1,503,015
Jan 14, 2026	38.30	38.80	37.65	38.80	38.80	2.65%	926,345
Jan 13, 2026	37.60	38.80	36.40	37.80	37.80	1.34%	1,094,682
Jan 12, 2026	37.35	38.15	37.05	37.30	37.30	1.63%	1,191,929
Jan 9, 2026	36.35	36.95	35.25	36.70	36.70	2.23%	1,086,524
Jan 8, 2026	35.80	37.00	35.05	35.90	35.90	0.84%	1,709,190
Jan 7, 2026	35.10	35.95	34.10	35.60	35.60	4.25%	1,675,857
Jan 6, 2026	33.05	34.15	32.95	34.15	34.15	4.59%	1,117,154
Jan 5, 2026	30.60	32.80	30.45	32.65	32.65	9.02%	1,223,395
Jan 2, 2026	29.60	30.10	29.30	29.95	29.95	2.04%	555,884
Dec 30, 2025	28.65	29.45	28.60	29.35	29.35	1.03%	314,005
Dec 29, 2025	29.50	29.50	28.35	29.05	29.05	-1.19%	543,075
Dec 23, 2025	29.40	30.35	29.20	29.40	29.40	-	588,918
Dec 22, 2025	29.00	29.50	28.55	29.40	29.40	2.98%	476,851
Dec 19, 2025	28.60	29.15	28.05	28.55	28.55	1.42%	922,607
Dec 18, 2025	26.90	28.15	26.85	28.15	28.15	4.65%	499,015
Dec 17, 2025	27.45	28.10	26.90	26.90	26.90	-1.10%	445,271
Dec 16, 2025	27.85	27.85	26.85	27.20	27.20	-3.03%	656,601
Dec 15, 2025	27.50	28.30	27.15	28.05	28.05	3.13%	582,391
Dec 12, 2025	28.25	28.40	27.20	27.20	27.20	-1.09%	563,761
Dec 11, 2025	27.30	28.10	26.70	27.50	27.50	-0.36%	798,334
Dec 10, 2025	26.45	27.75	25.80	27.60	27.60	4.55%	922,359
Dec 9, 2025	26.25	26.90	25.90	26.40	26.40	3.12%	730,495
Dec 8, 2025	26.00	26.60	25.30	25.60	25.60	-0.39%	470,618