Avio S.p.A. (FRA:2ZP)
Germany · Delayed Price · Currency is EUR 44.40
+1.85 (4.35%)
At close: Oct 22, 2025
Avio S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -0.68% | 100 |
| Oct 22, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 4.35% | 100 |
| Oct 21, 2025 | 44.70 | 44.70 | 42.55 | 42.55 | 42.55 | -3.95% | 100 |
| Oct 20, 2025 | 44.30 | 44.55 | 44.10 | 44.30 | 44.30 | 1.72% | 393 |
| Oct 17, 2025 | 47.75 | 47.75 | 43.55 | 43.55 | 43.55 | -9.55% | 111 |
| Oct 16, 2025 | 46.85 | 48.15 | 46.85 | 48.15 | 48.15 | 1.80% | 30 |
| Oct 15, 2025 | 52.70 | 52.70 | 47.30 | 47.30 | 47.30 | -8.51% | 1,001 |
| Oct 14, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -1.90% | 108 |
| Oct 13, 2025 | 55.20 | 55.20 | 52.50 | 52.70 | 52.70 | -5.89% | 108 |
| Oct 10, 2025 | 64.70 | 64.70 | 54.00 | 56.00 | 56.00 | -13.31% | 1,003 |
| Oct 9, 2025 | 64.70 | 65.00 | 63.20 | 64.60 | 64.60 | -1.52% | 5,808 |
| Oct 8, 2025 | 54.40 | 65.60 | 54.40 | 65.60 | 65.60 | 20.59% | 3,508 |
| Oct 7, 2025 | 54.40 | 55.20 | 54.40 | 54.40 | 54.40 | -1.63% | 1,288 |
| Oct 6, 2025 | 55.50 | 55.80 | 55.10 | 55.30 | 55.30 | -2.81% | 109 |
| Oct 3, 2025 | 53.90 | 57.60 | 53.90 | 56.90 | 56.90 | 9.42% | 193 |
| Oct 2, 2025 | 52.00 | 53.80 | 52.00 | 52.00 | 52.00 | 0.19% | 49 |
| Oct 1, 2025 | 54.90 | 54.90 | 51.70 | 51.90 | 51.90 | -7.32% | 230 |
| Sep 30, 2025 | 53.30 | 56.00 | 52.10 | 56.00 | 56.00 | 5.26% | 2,372 |
| Sep 29, 2025 | 50.30 | 53.20 | 49.55 | 53.20 | 53.20 | 9.92% | 1,059 |
| Sep 26, 2025 | 47.70 | 48.40 | 47.45 | 48.40 | 48.40 | 3.64% | 110 |
| Sep 25, 2025 | 47.10 | 47.10 | 46.70 | 46.70 | 46.70 | -1.16% | 190 |
| Sep 24, 2025 | 46.20 | 47.95 | 46.20 | 47.25 | 47.25 | -1.36% | 35 |
| Sep 23, 2025 | 48.50 | 48.50 | 47.90 | 47.90 | 47.90 | -0.93% | 242 |
| Sep 22, 2025 | 45.15 | 49.25 | 45.15 | 48.35 | 48.35 | 9.39% | 212 |
| Sep 19, 2025 | 41.75 | 44.20 | 41.75 | 44.20 | 44.20 | 4.74% | 50 |
| Sep 18, 2025 | 40.45 | 42.20 | 40.45 | 42.20 | 42.20 | -0.47% | 51 |
| Sep 17, 2025 | 42.50 | 42.50 | 42.40 | 42.40 | 42.40 | -0.12% | 45 |
| Sep 16, 2025 | 43.75 | 44.05 | 42.45 | 42.45 | 42.45 | -0.93% | 35 |
| Sep 15, 2025 | 39.35 | 43.45 | 39.35 | 42.85 | 42.85 | 9.45% | 118 |
| Sep 12, 2025 | 34.55 | 39.15 | 34.55 | 39.15 | 39.15 | 8.90% | 2 |
| Sep 11, 2025 | 35.30 | 35.95 | 35.20 | 35.95 | 35.95 | 2.86% | 670 |
| Sep 10, 2025 | 37.00 | 37.10 | 34.95 | 34.95 | 34.95 | -2.78% | 200 |
| Sep 9, 2025 | 35.60 | 36.15 | 35.60 | 35.95 | 35.95 | -0.42% | - |
| Sep 8, 2025 | 36.55 | 36.55 | 36.10 | 36.10 | 36.10 | 1.40% | - |
| Sep 5, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.93% | 25 |
| Sep 4, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 2.83% | 1,445 |
| Sep 3, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 2.17% | 161 |
| Sep 2, 2025 | 35.95 | 35.95 | 34.55 | 34.55 | 34.55 | -3.22% | 122 |
| Sep 1, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -0.14% | 200 |
| Aug 29, 2025 | 35.30 | 36.00 | 35.30 | 35.75 | 35.75 | -0.14% | 200 |
| Aug 28, 2025 | 35.90 | 35.90 | 35.80 | 35.80 | 35.80 | 0.28% | 7 |
| Aug 27, 2025 | 34.05 | 35.70 | 34.00 | 35.70 | 35.70 | 4.54% | 32 |
| Aug 26, 2025 | 33.60 | 34.15 | 33.60 | 34.15 | 34.15 | 1.94% | 300 |
| Aug 25, 2025 | 32.85 | 33.50 | 32.85 | 33.50 | 33.50 | 2.76% | 300 |
| Aug 22, 2025 | 32.75 | 33.10 | 32.60 | 32.60 | 32.60 | 0.31% | 15 |
| Aug 21, 2025 | 32.05 | 32.90 | 32.05 | 32.50 | 32.50 | 0.78% | 15 |
| Aug 20, 2025 | 31.90 | 32.25 | 31.60 | 32.25 | 32.25 | 0.31% | 1,330 |
| Aug 19, 2025 | 34.35 | 34.35 | 32.15 | 32.15 | 32.15 | -6.68% | 36 |
| Aug 18, 2025 | 34.05 | 34.45 | 34.05 | 34.45 | 34.45 | 1.17% | 35 |
| Aug 15, 2025 | 34.10 | 34.15 | 34.05 | 34.05 | 34.05 | 0.59% | 35 |