Avio S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	26.40	26.85	25.65	25.70	25.70	-0.39%	973,106
Dec 4, 2025	24.35	26.30	24.30	25.80	25.80	7.05%	836,841
Dec 3, 2025	24.75	25.05	23.85	24.10	24.10	-1.23%	422,360
Dec 2, 2025	24.40	24.65	23.55	24.40	24.40	-0.41%	714,118
Dec 1, 2025	24.95	25.60	24.15	24.50	24.50	-1.80%	437,592
Nov 28, 2025	25.45	25.45	24.35	24.95	24.95	-	511,539
Nov 27, 2025	24.30	25.65	24.20	24.95	24.95	4.39%	806,383
Nov 26, 2025	25.20	25.20	23.30	23.90	23.90	-4.40%	798,349
Nov 25, 2025	24.90	25.20	24.00	25.00	25.00	-0.20%	518,676
Nov 24, 2025	26.10	26.40	24.35	25.05	25.05	-4.39%	2,359,089
Nov 21, 2025	27.10	27.55	25.95	26.20	26.20	-7.09%	915,664
Nov 20, 2025	29.15	29.60	28.20	28.20	28.20	-1.05%	531,970
Nov 19, 2025	29.95	30.10	28.30	28.50	28.50	-3.39%	681,039
Nov 18, 2025	31.45	31.90	29.00	29.50	29.50	-4.99%	804,304
Nov 17, 2025	33.25	34.75	31.05	31.05	31.05	-4.17%	900,009