Avio S.p.A. (BIT:AVIO)
Italy · Delayed Price · Currency is EUR 31.65
-0.16 (-0.50%)
Nov 2, 2026, 5:38 PM CET
Avio S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 31.81 | 32.40 | 31.47 | 31.65 | 31.65 | -0.50% | 461,645 |
| Oct 30, 2026 | 32.95 | 33.30 | 31.56 | 31.81 | 31.81 | -3.34% | 708,247 |
| Oct 29, 2026 | 32.90 | 33.37 | 32.55 | 32.91 | 32.91 | 1.86% | 990,720 |
| Oct 28, 2026 | 32.21 | 32.58 | 31.86 | 32.31 | 32.31 | 0.78% | 435,116 |
| Oct 27, 2026 | 32.78 | 33.09 | 31.97 | 32.06 | 32.06 | -1.08% | 995,701 |
| Oct 26, 2026 | 31.90 | 32.47 | 31.50 | 32.41 | 32.41 | 5.81% | 1,359,654 |
| Oct 23, 2026 | 30.10 | 30.74 | 29.97 | 30.63 | 30.63 | 1.83% | 751,094 |
| Oct 22, 2026 | 29.80 | 30.73 | 29.55 | 30.08 | 30.08 | 0.70% | 1,017,819 |
| Oct 21, 2026 | 29.38 | 30.17 | 28.96 | 29.87 | 29.87 | 2.08% | 539,807 |
| Oct 20, 2026 | 29.40 | 29.48 | 28.81 | 29.26 | 29.26 | -1.12% | 410,139 |
| Oct 19, 2026 | 30.05 | 30.20 | 29.11 | 29.59 | 29.59 | -1.73% | 541,821 |
| Oct 16, 2026 | 30.07 | 30.79 | 29.92 | 30.11 | 30.11 | 1.21% | 822,009 |
| Oct 15, 2026 | 29.70 | 29.94 | 29.07 | 29.75 | 29.75 | -0.80% | 734,876 |
| Oct 14, 2026 | 29.42 | 30.29 | 29.31 | 29.99 | 29.99 | 5.34% | 1,921,837 |
| Oct 13, 2026 | 29.06 | 29.22 | 28.47 | 28.47 | 28.47 | -2.40% | 472,748 |
| Oct 12, 2026 | 28.71 | 29.63 | 28.69 | 29.17 | 29.17 | 2.75% | 691,596 |
| Oct 9, 2026 | 29.04 | 29.17 | 28.39 | 28.39 | 28.39 | -2.10% | 521,633 |
| Oct 8, 2026 | 28.50 | 29.48 | 28.30 | 29.00 | 29.00 | 0.87% | 578,508 |
| Oct 7, 2026 | 29.12 | 29.40 | 28.69 | 28.75 | 28.75 | -2.08% | 550,162 |
| Oct 6, 2026 | 30.14 | 30.41 | 29.12 | 29.36 | 29.36 | -2.59% | 1,078,478 |
| Oct 5, 2026 | 29.05 | 30.30 | 29.00 | 30.14 | 30.14 | 3.29% | 720,246 |
| Oct 2, 2026 | 29.33 | 29.74 | 28.93 | 29.18 | 29.18 | -0.51% | 411,888 |
| Oct 1, 2026 | 29.34 | 29.63 | 28.95 | 29.33 | 29.33 | -0.10% | 372,178 |
| Sep 30, 2026 | 29.98 | 30.15 | 28.76 | 29.36 | 29.36 | -0.68% | 617,192 |
| Sep 29, 2026 | 29.34 | 30.18 | 29.19 | 29.56 | 29.56 | 2.85% | 1,041,602 |
| Sep 28, 2026 | 29.06 | 29.19 | 28.56 | 28.74 | 28.74 | -0.83% | 307,427 |
| Sep 25, 2026 | 28.77 | 29.06 | 28.02 | 28.98 | 28.98 | 2.29% | 514,484 |
| Sep 24, 2026 | 29.05 | 29.21 | 28.24 | 28.33 | 28.33 | -3.01% | 502,775 |
| Sep 23, 2026 | 29.00 | 29.56 | 28.82 | 29.21 | 29.21 | 1.14% | 589,477 |
| Sep 22, 2026 | 29.49 | 29.49 | 28.73 | 28.88 | 28.88 | -1.60% | 383,981 |
| Sep 21, 2026 | 29.20 | 29.35 | 28.67 | 29.35 | 29.35 | 1.87% | 330,830 |
| Sep 18, 2026 | 29.14 | 29.27 | 28.53 | 28.81 | 28.81 | 0.38% | 721,460 |
| Sep 17, 2026 | 28.73 | 29.22 | 28.50 | 28.70 | 28.70 | 0.70% | 476,011 |
| Sep 16, 2026 | 28.51 | 28.95 | 27.95 | 28.50 | 28.50 | 0.35% | 491,177 |
| Sep 15, 2026 | 28.20 | 28.63 | 28.00 | 28.40 | 28.40 | 0.82% | 517,518 |
| Sep 14, 2026 | 29.12 | 29.36 | 27.47 | 28.17 | 28.17 | -3.20% | 1,012,885 |
| Sep 11, 2026 | 28.60 | 30.33 | 28.58 | 29.10 | 29.10 | 3.89% | 1,489,825 |
| Sep 10, 2026 | 29.04 | 29.04 | 26.04 | 28.01 | 28.01 | -2.74% | 879,989 |
| Sep 9, 2026 | 29.06 | 29.26 | 28.58 | 28.80 | 28.80 | -2.44% | 636,291 |
| Sep 8, 2026 | 28.91 | 29.64 | 28.16 | 29.52 | 29.52 | 1.79% | 645,479 |
| Sep 7, 2026 | 28.32 | 29.04 | 28.32 | 29.00 | 29.00 | 2.95% | 573,811 |
| Sep 4, 2026 | 28.52 | 28.64 | 28.16 | 28.17 | 28.17 | -0.67% | 464,550 |
| Sep 3, 2026 | 28.60 | 28.62 | 28.24 | 28.36 | 28.36 | -0.39% | 519,808 |
| Sep 2, 2026 | 29.00 | 29.01 | 28.30 | 28.47 | 28.47 | -1.83% | 603,327 |
| Sep 1, 2026 | 29.41 | 29.70 | 28.75 | 29.00 | 29.00 | -1.43% | 851,415 |
| Aug 31, 2026 | 30.00 | 30.29 | 29.40 | 29.42 | 29.42 | -2.90% | 611,763 |
| Aug 28, 2026 | 30.55 | 30.78 | 30.07 | 30.30 | 30.30 | -0.20% | 374,846 |
| Aug 27, 2026 | 30.90 | 30.90 | 30.16 | 30.36 | 30.36 | -0.98% | 291,470 |
| Aug 26, 2026 | 31.10 | 31.18 | 30.66 | 30.66 | 30.66 | - | 283,101 |
| Aug 25, 2026 | 30.96 | 31.19 | 30.39 | 30.66 | 30.66 | 0.13% | 375,223 |