Avio S.p.A. (FRA:2ZP)
Germany · Delayed Price · Currency is EUR 30.60
+0.75 (2.51%)
Last updated: Jul 31, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 29.70 | 30.95 | 29.70 | 30.95 | - | 3.69% | - |
| Jul 31, 2025 | 29.95 | 30.60 | 29.85 | 29.85 | - | - | - |
| Jul 30, 2025 | 30.20 | 30.20 | 29.20 | 29.85 | - | 1.02% | 35 |
| Jul 29, 2025 | 27.85 | 29.55 | 27.85 | 29.55 | - | 5.16% | 225 |
| Jul 28, 2025 | 27.35 | 28.75 | 27.35 | 28.10 | - | 8.91% | 20 |
| Jul 25, 2025 | 25.40 | 25.80 | 25.40 | 25.80 | - | 0.19% | 8 |
| Jul 24, 2025 | 26.35 | 26.35 | 25.75 | 25.75 | - | 0.59% | 8 |
| Jul 23, 2025 | 25.45 | 25.60 | 25.00 | 25.60 | - | 2.61% | 637 |
| Jul 22, 2025 | 24.45 | 25.05 | 24.45 | 24.95 | - | 1.63% | 285 |
| Jul 21, 2025 | 24.30 | 24.55 | 24.30 | 24.55 | - | 0.41% | 35 |
| Jul 18, 2025 | 23.90 | 24.50 | 23.85 | 24.45 | - | 1.87% | 35 |
| Jul 17, 2025 | 23.40 | 24.00 | 23.40 | 24.00 | - | 0.21% | 14 |
| Jul 16, 2025 | 23.80 | 24.45 | 23.80 | 23.95 | - | -2.04% | 387 |
| Jul 15, 2025 | 24.20 | 24.45 | 24.20 | 24.45 | - | 0.41% | 500 |
| Jul 14, 2025 | 24.10 | 24.35 | 23.55 | 24.35 | - | 1.46% | 20 |
| Jul 11, 2025 | 23.25 | 24.00 | 23.25 | 24.00 | - | 1.91% | 200 |
| Jul 10, 2025 | 23.35 | 23.55 | 23.35 | 23.55 | - | 1.73% | 45 |
| Jul 9, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | - | -1.07% | - |
| Jul 8, 2025 | 22.95 | 23.40 | 22.95 | 23.40 | - | 3.77% | 45 |
| Jul 7, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | - | -0.66% | 45 |
| Jul 4, 2025 | 22.55 | 22.70 | 22.55 | 22.70 | - | 2.71% | 45 |
| Jul 3, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | - | -1.12% | - |
| Jul 2, 2025 | 22.50 | 22.50 | 22.35 | 22.35 | - | -4.08% | - |
| Jul 1, 2025 | 23.35 | 23.35 | 23.30 | 23.30 | - | 0.22% | - |
| Jun 30, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | - | 0.87% | - |
| Jun 27, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | - | -0.86% | 45 |
| Jun 26, 2025 | 21.95 | 23.30 | 21.95 | 23.25 | - | 5.44% | 45 |
| Jun 25, 2025 | 21.45 | 22.50 | 21.45 | 22.05 | - | 2.32% | 390 |
| Jun 24, 2025 | 22.65 | 22.65 | 21.55 | 21.55 | - | -3.58% | 265 |
| Jun 23, 2025 | 23.00 | 23.00 | 22.35 | 22.35 | - | 0.90% | 2 |
| Jun 20, 2025 | 21.10 | 22.15 | 21.10 | 22.15 | - | 4.24% | 2 |
| Jun 19, 2025 | 21.55 | 22.00 | 21.25 | 21.25 | - | -2.30% | 251 |
| Jun 18, 2025 | 21.00 | 21.75 | 21.00 | 21.75 | - | 3.08% | 200 |
| Jun 17, 2025 | 20.90 | 21.10 | 20.90 | 21.10 | - | -1.63% | 117 |
| Jun 16, 2025 | 18.94 | 21.45 | 18.94 | 21.45 | - | 12.54% | 117 |
| Jun 13, 2025 | 18.64 | 19.06 | 18.64 | 19.06 | - | 1.60% | 170 |
| Jun 12, 2025 | 18.96 | 19.20 | 18.76 | 18.76 | - | -3.40% | 250 |
| Jun 11, 2025 | 19.10 | 19.42 | 19.10 | 19.42 | - | -2.22% | 250 |
| Jun 10, 2025 | 19.94 | 19.94 | 19.86 | 19.86 | - | -0.70% | 25 |
| Jun 9, 2025 | 20.70 | 20.70 | 20.00 | 20.00 | - | -3.38% | 25 |
| Jun 6, 2025 | 20.80 | 20.80 | 20.70 | 20.70 | - | -0.48% | 90 |
| Jun 5, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | - | -3.26% | 90 |
| Jun 4, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | - | 0.47% | - |
| Jun 3, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | - | 90 |
| Jun 2, 2025 | 21.10 | 21.40 | 21.10 | 21.40 | - | 0.23% | - |
| May 30, 2025 | 21.05 | 21.35 | 21.05 | 21.35 | - | 2.15% | 90 |
| May 29, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | - | -5.00% | 5 |
| May 28, 2025 | 21.45 | 22.00 | 21.45 | 22.00 | - | 9.45% | 5 |
| May 27, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | - | 2.13% | - |
| May 26, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | - | -1.60% | 12 |