Avio S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	30.10	31.00	29.78	31.00	31.00	2.04%	630,467
Jul 13, 2026	30.87	31.29	30.24	30.38	30.38	-1.20%	824,320
Jul 10, 2026	31.50	31.64	30.55	30.75	30.75	-1.82%	859,718
Jul 9, 2026	32.89	33.05	30.78	31.32	31.32	-3.90%	1,383,715
Jul 8, 2026	33.60	33.73	31.53	32.59	32.59	-2.54%	1,450,285
Jul 7, 2026	33.82	35.33	33.26	33.44	33.44	0.12%	1,775,298
Jul 6, 2026	32.29	34.28	32.29	33.40	33.40	2.61%	1,037,890
Jul 3, 2026	32.49	32.77	31.94	32.55	32.55	0.96%	559,444
Jul 2, 2026	31.68	33.56	31.35	32.24	32.24	1.45%	1,498,476
Jul 1, 2026	31.45	32.45	31.10	31.78	31.78	1.05%	1,493,225
Jun 30, 2026	30.00	31.70	29.70	31.45	31.45	6.68%	1,700,382
Jun 29, 2026	28.75	29.68	28.32	29.48	29.48	2.72%	1,063,955
Jun 26, 2026	28.30	29.06	27.62	28.70	28.70	0.77%	1,302,204
Jun 25, 2026	30.50	30.85	28.48	28.48	28.48	-6.62%	1,919,049
Jun 24, 2026	31.60	31.66	29.31	30.50	30.50	-3.69%	2,009,923
Jun 23, 2026	32.35	32.47	31.43	31.67	31.67	-3.47%	1,234,336
Jun 22, 2026	34.72	34.72	32.69	32.81	32.81	-4.68%	1,212,353
Jun 19, 2026	34.97	35.90	34.05	34.42	34.42	0.73%	1,335,207
Jun 18, 2026	34.98	35.56	33.37	34.17	34.17	-1.16%	1,191,771
Jun 17, 2026	35.56	35.61	34.01	34.57	34.57	-2.78%	1,161,958
Jun 16, 2026	35.50	37.07	35.13	35.56	35.56	0.20%	1,764,270
Jun 15, 2026	38.00	38.12	35.20	35.49	35.49	-5.13%	2,037,765
Jun 12, 2026	39.40	40.97	36.89	37.41	37.41	-2.65%	2,893,572
Jun 11, 2026	36.99	39.64	36.50	38.43	38.43	4.77%	1,428,425
Jun 10, 2026	37.20	38.07	36.08	36.68	36.68	-0.86%	956,037
Jun 9, 2026	37.86	39.14	37.00	37.00	37.00	-1.86%	1,112,683
Jun 8, 2026	37.90	38.59	37.30	37.70	37.70	-1.67%	780,716
Jun 5, 2026	38.70	39.20	38.10	38.34	38.34	0.82%	1,062,966
Jun 4, 2026	37.21	38.72	35.56	38.03	38.03	1.60%	1,871,385
Jun 3, 2026	38.50	38.51	36.76	37.43	37.43	-2.19%	1,408,013
Jun 2, 2026	40.07	40.24	37.95	38.27	38.27	-2.94%	1,317,676
Jun 1, 2026	43.07	43.37	38.86	39.43	39.43	-8.45%	2,406,582
May 29, 2026	43.95	44.50	41.76	43.07	43.07	-1.80%	2,934,637
May 28, 2026	41.60	44.85	41.40	43.86	43.86	5.21%	2,935,866
May 27, 2026	39.90	42.63	39.65	41.69	41.69	4.91%	2,593,281
May 26, 2026	38.55	40.97	37.60	39.74	39.74	2.71%	2,495,666
May 25, 2026	36.63	39.00	36.50	38.69	38.69	7.20%	1,987,451
May 22, 2026	34.50	36.26	33.90	36.09	36.09	5.84%	1,564,476
May 21, 2026	32.80	34.44	32.73	34.10	34.10	4.76%	1,578,639
May 20, 2026	31.36	32.55	31.23	32.55	32.55	4.16%	845,642
May 19, 2026	31.00	32.10	30.50	31.25	31.25	4.13%	1,493,626
May 18, 2026	29.92	30.29	29.14	30.01	30.01	-0.30%	751,457
May 15, 2026	29.66	30.29	29.26	30.25	30.10	2.09%	727,137
May 14, 2026	30.03	30.32	29.21	29.63	29.48	0.07%	742,919
May 13, 2026	30.05	31.86	29.36	29.61	29.46	-1.79%	1,623,654
May 12, 2026	29.17	30.62	29.09	30.15	30.00	2.20%	1,027,641
May 11, 2026	31.45	31.99	28.16	29.50	29.36	-5.69%	2,392,571
May 8, 2026	31.35	31.62	31.00	31.28	31.13	-1.11%	633,389
May 7, 2026	32.43	32.43	30.92	31.63	31.47	-1.37%	684,402
May 6, 2026	31.61	32.32	30.92	32.07	31.91	3.69%	987,268