Avio S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 24, 2026	31.92	31.99	30.49	30.62	30.62	-4.73%	684,825
Aug 21, 2026	32.04	32.23	31.24	32.14	32.14	2.55%	365,557
Aug 20, 2026	32.10	32.10	31.16	31.34	31.34	-2.37%	380,733
Aug 19, 2026	32.71	33.16	32.10	32.10	32.10	-1.02%	427,555
Aug 18, 2026	33.35	33.52	32.33	32.43	32.43	-3.25%	634,261
Aug 17, 2026	33.99	34.40	33.31	33.52	33.52	-0.71%	382,171
Aug 14, 2026	34.08	34.15	33.38	33.76	33.76	0.51%	429,373
Aug 13, 2026	33.75	34.45	33.59	33.59	33.59	0.09%	895,774
Aug 12, 2026	32.90	33.80	32.71	33.56	33.56	1.73%	578,555
Aug 11, 2026	33.17	33.42	32.93	32.99	32.99	-0.33%	488,660
Aug 10, 2026	33.00	33.20	32.61	33.10	33.10	0.88%	530,884
Aug 7, 2026	32.98	33.33	32.15	32.81	32.81	-0.52%	960,951
Aug 6, 2026	31.36	32.98	31.31	32.98	32.98	5.67%	1,134,652
Aug 5, 2026	31.77	32.23	31.18	31.21	31.21	-1.55%	815,061
Aug 4, 2026	30.72	31.70	30.68	31.70	31.70	4.66%	1,168,868
Aug 3, 2026	29.59	30.33	29.33	30.29	30.29	4.34%	840,831
Jul 31, 2026	29.25	29.92	28.84	29.03	29.03	1.15%	961,533
Jul 30, 2026	28.70	29.09	28.20	28.70	28.70	0.56%	696,205
Jul 29, 2026	28.86	29.14	28.17	28.54	28.54	-0.83%	848,268
Jul 28, 2026	28.51	29.41	28.51	28.78	28.78	0.63%	698,436
Jul 27, 2026	28.85	29.12	28.40	28.60	28.60	-	469,977
Jul 24, 2026	28.60	29.16	28.43	28.60	28.60	-0.03%	379,978
Jul 23, 2026	28.85	29.14	28.27	28.61	28.61	-0.90%	841,002
Jul 22, 2026	28.40	28.88	28.25	28.87	28.87	0.80%	693,169
Jul 21, 2026	28.76	29.28	28.00	28.64	28.64	0.99%	928,564
Jul 20, 2026	29.27	29.52	28.36	28.36	28.36	-2.81%	1,012,875
Jul 17, 2026	29.37	29.64	28.89	29.18	29.18	-2.47%	815,471
Jul 16, 2026	30.26	30.27	29.53	29.92	29.92	-0.99%	814,823
Jul 15, 2026	31.05	31.08	30.17	30.22	30.22	-2.52%	584,698
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