Avio S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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