Avio S.p.A. (BIT:AVIO)
Italy · Delayed Price · Currency is EUR 36.50
+0.70 (1.96%)
Sep 5, 2025, 5:35 PM CET
Avio S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 36.05 | 36.70 | 35.70 | 36.50 | 36.50 | 1.96% | 242,242 |
| Sep 4, 2025 | 36.30 | 36.70 | 35.50 | 35.80 | 35.80 | -1.38% | 218,137 |
| Sep 3, 2025 | 35.55 | 36.30 | 35.40 | 36.30 | 36.30 | 2.54% | 211,537 |
| Sep 2, 2025 | 36.30 | 36.45 | 34.25 | 35.40 | 35.40 | -2.07% | 328,364 |
| Sep 1, 2025 | 35.65 | 36.20 | 35.10 | 36.15 | 36.15 | 1.54% | 210,665 |
| Aug 29, 2025 | 35.60 | 36.40 | 35.35 | 35.60 | 35.60 | 0.71% | 259,999 |
| Aug 28, 2025 | 35.90 | 36.10 | 34.50 | 35.35 | 35.35 | -1.12% | 287,044 |
| Aug 27, 2025 | 34.10 | 36.20 | 33.65 | 35.75 | 35.75 | 4.84% | 399,380 |
| Aug 26, 2025 | 33.80 | 34.45 | 33.45 | 34.10 | 34.10 | 0.59% | 167,481 |
| Aug 25, 2025 | 33.00 | 34.10 | 32.75 | 33.90 | 33.90 | 2.57% | 137,959 |
| Aug 22, 2025 | 32.85 | 33.45 | 32.80 | 33.05 | 33.05 | 0.30% | 115,413 |
| Aug 21, 2025 | 32.10 | 33.10 | 32.10 | 32.95 | 32.95 | 2.49% | 185,022 |
| Aug 20, 2025 | 31.85 | 32.65 | 31.75 | 32.15 | 32.15 | 0.16% | 167,889 |
| Aug 19, 2025 | 34.40 | 34.55 | 31.60 | 32.10 | 32.10 | -6.69% | 438,748 |
| Aug 18, 2025 | 34.50 | 34.75 | 33.85 | 34.40 | 34.40 | 0.88% | 189,903 |
| Aug 14, 2025 | 34.05 | 34.60 | 33.35 | 34.10 | 34.10 | 0.15% | 195,454 |
| Aug 13, 2025 | 33.85 | 35.05 | 33.65 | 34.05 | 34.05 | 1.34% | 299,599 |
| 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 |