Avio S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	30.90	31.67	30.43	30.93	30.78	-0.90%	625,706
May 4, 2026	31.77	32.30	31.21	31.21	31.06	-1.05%	551,860
Apr 30, 2026	30.40	31.75	30.06	31.54	31.39	2.54%	762,824
Apr 29, 2026	31.14	31.59	30.46	30.76	30.61	0.13%	909,258
Apr 28, 2026	31.20	31.32	30.48	30.72	30.57	-0.84%	1,111,355
Apr 27, 2026	32.46	32.87	30.50	30.98	30.83	-4.53%	1,490,137
Apr 24, 2026	34.64	34.66	31.91	32.45	32.29	-7.15%	1,783,738
Apr 23, 2026	35.00	35.41	33.95	34.95	34.78	-0.03%	722,106
Apr 22, 2026	37.36	37.36	34.80	34.96	34.79	-5.15%	1,466,256
Apr 21, 2026	37.38	38.88	36.60	36.86	36.68	-0.05%	1,658,132
Apr 20, 2026	37.16	37.42	36.33	36.88	36.70	0.35%	485,568
Apr 17, 2026	36.82	37.94	36.59	36.75	36.57	0.66%	975,813
Apr 16, 2026	36.44	37.32	35.94	36.51	36.33	0.97%	761,987
Apr 15, 2026	34.90	36.70	34.69	36.16	35.98	3.14%	1,012,728
Apr 14, 2026	34.96	35.48	34.19	35.06	34.89	0.60%	820,226
Apr 13, 2026	34.50	35.04	33.83	34.85	34.68	0.84%	586,962
Apr 10, 2026	36.40	36.60	34.31	34.56	34.39	-5.42%	1,720,870
Apr 9, 2026	35.89	36.98	35.61	36.54	36.36	0.86%	700,995
Apr 8, 2026	37.65	37.65	35.60	36.23	36.05	0.56%	1,377,784
Apr 7, 2026	35.95	36.77	35.38	36.03	35.85	0.22%	901,639
Apr 2, 2026	35.40	36.25	34.45	35.95	35.77	-1.24%	839,107
Apr 1, 2026	33.80	36.50	33.50	36.40	36.22	9.97%	1,645,375
Mar 31, 2026	32.05	33.10	31.25	33.10	32.94	2.95%	882,223
Mar 30, 2026	31.95	32.15	30.70	32.15	31.99	-0.31%	957,449
Mar 27, 2026	34.60	35.20	31.95	32.25	32.09	-6.25%	1,230,596
Mar 26, 2026	34.65	34.95	33.30	34.40	34.23	-1.15%	1,087,027
Mar 25, 2026	33.70	34.85	33.15	34.80	34.63	5.14%	877,046
Mar 24, 2026	35.00	35.00	32.05	33.10	32.94	-4.89%	1,381,821
Mar 23, 2026	33.55	35.75	33.50	34.80	34.63	-0.57%	806,424