Avio S.p.A. (BIT:AVIO)
Italy · Delayed Price · Currency is EUR 37.55
+2.20 (6.22%)
Oct 31, 2025, 5:35 PM CET
Avio S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 35.80 | 39.35 | 32.45 | 37.55 | 37.55 | 6.22% | 1,749,402 |
| Oct 30, 2025 | 38.50 | 38.65 | 34.35 | 35.35 | 35.35 | -7.58% | 1,002,065 |
| Oct 29, 2025 | 38.90 | 42.45 | 38.20 | 38.25 | 38.25 | -6.93% | 1,280,682 |
| Oct 28, 2025 | 44.70 | 46.60 | 40.30 | 41.10 | 41.10 | -8.67% | 759,781 |
| Oct 27, 2025 | 44.05 | 45.55 | 43.55 | 45.00 | 45.00 | 2.39% | 213,220 |
| Oct 24, 2025 | 44.45 | 45.05 | 42.75 | 43.95 | 43.95 | -0.68% | 291,718 |
| Oct 23, 2025 | 44.50 | 47.00 | 44.20 | 44.25 | 44.25 | 0.80% | 398,522 |
| Oct 22, 2025 | 45.25 | 46.05 | 43.45 | 43.90 | 43.90 | -2.34% | 395,415 |
| Oct 21, 2025 | 44.75 | 45.15 | 42.20 | 44.95 | 44.95 | 1.01% | 545,782 |
| Oct 20, 2025 | 46.00 | 47.30 | 43.85 | 44.50 | 44.50 | 0.34% | 500,777 |
| Oct 17, 2025 | 47.10 | 47.55 | 43.40 | 44.35 | 44.35 | -8.84% | 664,576 |
| Oct 16, 2025 | 47.60 | 50.30 | 46.00 | 48.65 | 48.65 | 1.35% | 569,493 |
| Oct 15, 2025 | 52.30 | 53.30 | 47.70 | 48.00 | 48.00 | -8.05% | 633,149 |
| Oct 14, 2025 | 52.80 | 54.10 | 50.30 | 52.20 | 52.20 | -2.06% | 588,852 |
| Oct 13, 2025 | 55.30 | 55.90 | 50.90 | 53.30 | 53.30 | -3.44% | 728,275 |
| Oct 10, 2025 | 63.70 | 64.40 | 53.70 | 55.20 | 55.20 | -13.34% | 1,227,371 |
| Oct 9, 2025 | 64.60 | 65.20 | 61.70 | 63.70 | 63.70 | -1.39% | 794,849 |
| Oct 8, 2025 | 55.80 | 64.60 | 55.40 | 64.60 | 64.60 | 18.32% | 1,235,995 |
| Oct 7, 2025 | 54.60 | 55.70 | 53.50 | 54.60 | 54.60 | - | 295,048 |
| Oct 6, 2025 | 55.40 | 57.40 | 54.20 | 54.60 | 54.60 | - | 755,912 |
| Oct 3, 2025 | 53.90 | 58.70 | 53.30 | 54.60 | 54.60 | 1.68% | 930,806 |
| Oct 2, 2025 | 54.60 | 54.70 | 51.30 | 53.70 | 53.70 | 2.09% | 583,515 |
| Oct 1, 2025 | 53.20 | 53.80 | 50.70 | 52.60 | 52.60 | -1.68% | 533,292 |
| Sep 30, 2025 | 53.70 | 55.50 | 51.80 | 53.50 | 53.50 | 2.10% | 620,986 |
| Sep 29, 2025 | 49.05 | 53.00 | 48.95 | 52.40 | 52.40 | 8.83% | 611,818 |
| Sep 26, 2025 | 47.95 | 49.05 | 47.00 | 48.15 | 48.15 | 1.69% | 401,594 |
| Sep 25, 2025 | 47.25 | 48.10 | 46.80 | 47.35 | 47.35 | 0.64% | 340,729 |
| Sep 24, 2025 | 46.60 | 48.75 | 46.50 | 47.05 | 47.05 | 1.40% | 522,333 |
| Sep 23, 2025 | 47.95 | 49.20 | 46.30 | 46.40 | 46.40 | -3.23% | 465,433 |
| Sep 22, 2025 | 46.30 | 49.40 | 45.60 | 47.95 | 47.95 | 7.03% | 791,424 |
| Sep 19, 2025 | 42.55 | 44.80 | 41.40 | 44.80 | 44.80 | 7.69% | 838,720 |
| Sep 18, 2025 | 41.25 | 42.00 | 40.85 | 41.60 | 41.60 | 2.59% | 298,814 |
| Sep 17, 2025 | 42.30 | 44.25 | 40.55 | 40.55 | 40.55 | -4.14% | 435,367 |
| Sep 16, 2025 | 43.50 | 44.55 | 41.65 | 42.30 | 42.30 | -1.74% | 608,099 |
| Sep 15, 2025 | 41.35 | 43.60 | 41.20 | 43.05 | 43.05 | 7.89% | 808,448 |
| Sep 12, 2025 | 34.95 | 39.90 | 33.05 | 39.90 | 39.90 | 12.71% | 1,408,674 |
| Sep 11, 2025 | 33.60 | 35.90 | 31.75 | 35.40 | 35.40 | -0.14% | 984,859 |
| Sep 10, 2025 | 37.05 | 38.40 | 35.20 | 35.45 | 35.45 | -2.74% | 610,366 |
| Sep 9, 2025 | 36.00 | 36.60 | 35.40 | 36.45 | 36.45 | 0.97% | 126,888 |
| Sep 8, 2025 | 36.85 | 37.85 | 35.85 | 36.10 | 36.10 | -1.10% | 286,613 |
| 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 |