Avio S.p.A. (BIT:AVIO)
Italy · Delayed Price · Currency is EUR 26.20
-2.00 (-7.09%)
Nov 21, 2025, 5:36 PM CET
Avio S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 31.60 | 32.95 | 30.25 | 32.40 | 32.40 | 1.09% | 751,282 |
| Nov 13, 2025 | 32.80 | 33.60 | 31.90 | 32.05 | 32.05 | -1.23% | 690,041 |
| Nov 12, 2025 | 33.35 | 33.35 | 31.50 | 32.45 | 32.45 | -1.22% | 823,825 |
| Nov 11, 2025 | 28.50 | 32.85 | 28.15 | 32.85 | 32.85 | 12.50% | 2,282,981 |
| Nov 10, 2025 | 31.50 | 31.65 | 29.20 | 29.20 | 29.20 | -3.95% | 1,328,593 |
| Nov 7, 2025 | 28.95 | 30.60 | 28.95 | 30.40 | 30.40 | 5.01% | 460,365 |
| Nov 6, 2025 | 28.50 | 29.10 | 27.10 | 28.95 | 28.95 | 0.35% | 826,114 |
| Nov 5, 2025 | 29.85 | 30.60 | 28.25 | 28.85 | 28.85 | -3.19% | 767,566 |
| Nov 4, 2025 | 30.50 | 31.45 | 29.70 | 29.80 | 29.80 | -3.25% | 588,907 |
| Nov 3, 2025 | 31.20 | 33.50 | 29.35 | 30.80 | 30.80 | -17.98% | 1,151,639 |
| Oct 31, 2025 | 35.80 | 39.35 | 32.45 | 37.55 | 30.19 | 6.22% | 1,749,402 |
| Oct 30, 2025 | 38.50 | 38.65 | 34.35 | 35.35 | 28.42 | -7.58% | 1,002,065 |
| Oct 29, 2025 | 38.90 | 42.45 | 38.20 | 38.25 | 30.75 | -6.93% | 1,280,682 |
| Oct 28, 2025 | 44.70 | 46.60 | 40.30 | 41.10 | 33.04 | -8.67% | 759,781 |
| Oct 27, 2025 | 44.05 | 45.55 | 43.55 | 45.00 | 36.18 | 2.39% | 213,220 |
| Oct 24, 2025 | 44.45 | 45.05 | 42.75 | 43.95 | 35.33 | -0.68% | 291,718 |
| Oct 23, 2025 | 44.50 | 47.00 | 44.20 | 44.25 | 35.57 | 0.80% | 398,522 |
| Oct 22, 2025 | 45.25 | 46.05 | 43.45 | 43.90 | 35.29 | -2.34% | 395,415 |
| Oct 21, 2025 | 44.75 | 45.15 | 42.20 | 44.95 | 36.14 | 1.01% | 545,782 |
| Oct 20, 2025 | 46.00 | 47.30 | 43.85 | 44.50 | 35.77 | 0.34% | 500,777 |
| Oct 17, 2025 | 47.10 | 47.55 | 43.40 | 44.35 | 35.65 | -8.84% | 664,576 |
| Oct 16, 2025 | 47.60 | 50.30 | 46.00 | 48.65 | 39.11 | 1.35% | 569,493 |
| Oct 15, 2025 | 52.30 | 53.30 | 47.70 | 48.00 | 38.59 | -8.05% | 633,149 |
| Oct 14, 2025 | 52.80 | 54.10 | 50.30 | 52.20 | 41.96 | -2.06% | 588,852 |
| Oct 13, 2025 | 55.30 | 55.90 | 50.90 | 53.30 | 42.85 | -3.44% | 728,275 |
| Oct 10, 2025 | 63.70 | 64.40 | 53.70 | 55.20 | 44.38 | -13.34% | 1,227,371 |
| Oct 9, 2025 | 64.60 | 65.20 | 61.70 | 63.70 | 51.21 | -1.39% | 794,849 |
| Oct 8, 2025 | 55.80 | 64.60 | 55.40 | 64.60 | 51.93 | 18.32% | 1,235,995 |
| Oct 7, 2025 | 54.60 | 55.70 | 53.50 | 54.60 | 43.89 | - | 295,048 |
| Oct 6, 2025 | 55.40 | 57.40 | 54.20 | 54.60 | 43.89 | - | 755,912 |
| Oct 3, 2025 | 53.90 | 58.70 | 53.30 | 54.60 | 43.89 | 1.68% | 930,806 |
| Oct 2, 2025 | 54.60 | 54.70 | 51.30 | 53.70 | 43.17 | 2.09% | 583,515 |
| Oct 1, 2025 | 53.20 | 53.80 | 50.70 | 52.60 | 42.29 | -1.68% | 533,292 |
| Sep 30, 2025 | 53.70 | 55.50 | 51.80 | 53.50 | 43.01 | 2.10% | 620,986 |
| Sep 29, 2025 | 49.05 | 53.00 | 48.95 | 52.40 | 42.12 | 8.83% | 611,818 |
| Sep 26, 2025 | 47.95 | 49.05 | 47.00 | 48.15 | 38.71 | 1.69% | 401,594 |
| Sep 25, 2025 | 47.25 | 48.10 | 46.80 | 47.35 | 38.07 | 0.64% | 340,729 |
| Sep 24, 2025 | 46.60 | 48.75 | 46.50 | 47.05 | 37.82 | 1.40% | 522,333 |
| Sep 23, 2025 | 47.95 | 49.20 | 46.30 | 46.40 | 37.30 | -3.23% | 465,433 |
| Sep 22, 2025 | 46.30 | 49.40 | 45.60 | 47.95 | 38.55 | 7.03% | 791,424 |
| Sep 19, 2025 | 42.55 | 44.80 | 41.40 | 44.80 | 36.02 | 7.69% | 838,720 |
| Sep 18, 2025 | 41.25 | 42.00 | 40.85 | 41.60 | 33.44 | 2.59% | 298,814 |
| Sep 17, 2025 | 42.30 | 44.25 | 40.55 | 40.55 | 32.60 | -4.14% | 435,367 |
| Sep 16, 2025 | 43.50 | 44.55 | 41.65 | 42.30 | 34.01 | -1.74% | 608,099 |
| Sep 15, 2025 | 41.35 | 43.60 | 41.20 | 43.05 | 34.61 | 7.89% | 808,448 |