Avio S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	30.03	30.32	29.21	29.63	29.63	0.07%	742,919
May 13, 2026	30.05	31.86	29.36	29.61	29.61	-1.79%	1,623,654
May 12, 2026	29.17	30.62	29.09	30.15	30.15	2.20%	1,027,641
May 11, 2026	31.45	31.99	28.16	29.50	29.50	-5.69%	2,392,571
May 8, 2026	31.35	31.62	31.00	31.28	31.28	-1.11%	633,389
May 7, 2026	32.43	32.43	30.92	31.63	31.63	-1.37%	684,402
May 6, 2026	31.61	32.32	30.92	32.07	32.07	3.69%	987,268
May 5, 2026	30.90	31.67	30.43	30.93	30.93	-0.90%	625,706
May 4, 2026	31.77	32.30	31.21	31.21	31.21	-1.05%	551,860
Apr 30, 2026	30.40	31.75	30.06	31.54	31.54	2.54%	762,824
Apr 29, 2026	31.14	31.59	30.46	30.76	30.76	0.13%	909,258
Apr 28, 2026	31.20	31.32	30.48	30.72	30.72	-0.84%	1,111,355
Apr 27, 2026	32.46	32.87	30.50	30.98	30.98	-4.53%	1,490,137
Apr 24, 2026	34.64	34.66	31.91	32.45	32.45	-7.15%	1,783,738
Apr 23, 2026	35.00	35.41	33.95	34.95	34.95	-0.03%	722,106
Apr 22, 2026	37.36	37.36	34.80	34.96	34.96	-5.15%	1,466,256
Apr 21, 2026	37.38	38.88	36.60	36.86	36.86	-0.05%	1,658,132
Apr 20, 2026	37.16	37.42	36.33	36.88	36.88	0.35%	485,568
Apr 17, 2026	36.82	37.94	36.59	36.75	36.75	0.66%	975,813
Apr 16, 2026	36.44	37.32	35.94	36.51	36.51	0.97%	761,987
Apr 15, 2026	34.90	36.70	34.69	36.16	36.16	3.14%	1,012,728
Apr 14, 2026	34.96	35.48	34.19	35.06	35.06	0.60%	820,226
Apr 13, 2026	34.50	35.04	33.83	34.85	34.85	0.84%	586,962
Apr 10, 2026	36.40	36.60	34.31	34.56	34.56	-5.42%	1,720,870
Apr 9, 2026	35.89	36.98	35.61	36.54	36.54	0.86%	700,995
Apr 8, 2026	37.65	37.65	35.60	36.23	36.23	0.56%	1,377,784
Apr 7, 2026	35.95	36.77	35.38	36.03	36.03	0.22%	901,639
Apr 2, 2026	35.40	36.25	34.45	35.95	35.95	-1.24%	839,107
Apr 1, 2026	33.80	36.50	33.50	36.40	36.40	9.97%	1,645,375
Mar 31, 2026	32.05	33.10	31.25	33.10	33.10	2.95%	882,223
Mar 30, 2026	31.95	32.15	30.70	32.15	32.15	-0.31%	957,449
Mar 27, 2026	34.60	35.20	31.95	32.25	32.25	-6.25%	1,230,596
Mar 26, 2026	34.65	34.95	33.30	34.40	34.40	-1.15%	1,087,027
Mar 25, 2026	33.70	34.85	33.15	34.80	34.80	5.14%	877,046
Mar 24, 2026	35.00	35.00	32.05	33.10	33.10	-4.89%	1,381,240
Mar 23, 2026	33.55	35.75	33.50	34.80	34.80	-0.57%	806,424
Mar 20, 2026	37.45	37.70	34.70	35.00	35.00	-6.67%	3,008,367
Mar 19, 2026	37.80	38.35	36.95	37.50	37.50	-2.09%	817,339
Mar 18, 2026	37.00	38.30	36.45	38.30	38.30	3.65%	1,169,947
Mar 17, 2026	37.75	37.75	36.50	36.95	36.95	-2.64%	873,331
Mar 16, 2026	36.45	38.20	35.70	37.95	37.95	3.97%	1,284,767
Mar 13, 2026	34.80	36.65	34.50	36.50	36.50	7.99%	1,570,516
Mar 12, 2026	36.90	38.30	30.60	33.80	33.80	-8.77%	2,666,461
Mar 11, 2026	37.00	37.05	35.60	37.05	37.05	0.14%	804,633
Mar 10, 2026	37.45	38.00	36.60	37.00	37.00	-1.33%	829,990
Mar 9, 2026	36.40	37.60	35.00	37.50	37.50	2.74%	825,908
Mar 6, 2026	34.70	37.10	34.20	36.50	36.50	7.99%	1,706,087
Mar 5, 2026	37.65	37.80	33.60	33.80	33.80	-9.87%	1,130,934
Mar 4, 2026	34.50	37.50	34.35	37.50	37.50	9.33%	980,941
Mar 3, 2026	34.60	34.80	33.20	34.30	34.30	-1.86%	599,082