Avio S.p.A. (FRA:2ZP)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202544.1044.1044.1044.1044.10-0.68%100
Oct 22, 202544.4044.4044.4044.4044.404.35%100
Oct 21, 202544.7044.7042.5542.5542.55-3.95%100
Oct 20, 202544.3044.5544.1044.3044.301.72%393
Oct 17, 202547.7547.7543.5543.5543.55-9.55%111
Oct 16, 202546.8548.1546.8548.1548.151.80%30
Oct 15, 202552.7052.7047.3047.3047.30-8.51%1,001
Oct 14, 202551.7051.7051.7051.7051.70-1.90%108
Oct 13, 202555.2055.2052.5052.7052.70-5.89%108
Oct 10, 202564.7064.7054.0056.0056.00-13.31%1,003
Oct 9, 202564.7065.0063.2064.6064.60-1.52%5,808
Oct 8, 202554.4065.6054.4065.6065.6020.59%3,508
Oct 7, 202554.4055.2054.4054.4054.40-1.63%1,288
Oct 6, 202555.5055.8055.1055.3055.30-2.81%109
Oct 3, 202553.9057.6053.9056.9056.909.42%193
Oct 2, 202552.0053.8052.0052.0052.000.19%49
Oct 1, 202554.9054.9051.7051.9051.90-7.32%230
Sep 30, 202553.3056.0052.1056.0056.005.26%2,372
Sep 29, 202550.3053.2049.5553.2053.209.92%1,059
Sep 26, 202547.7048.4047.4548.4048.403.64%110
Sep 25, 202547.1047.1046.7046.7046.70-1.16%190
Sep 24, 202546.2047.9546.2047.2547.25-1.36%35
Sep 23, 202548.5048.5047.9047.9047.90-0.93%242
Sep 22, 202545.1549.2545.1548.3548.359.39%212
Sep 19, 202541.7544.2041.7544.2044.204.74%50
Sep 18, 202540.4542.2040.4542.2042.20-0.47%51
Sep 17, 202542.5042.5042.4042.4042.40-0.12%45
Sep 16, 202543.7544.0542.4542.4542.45-0.93%35
Sep 15, 202539.3543.4539.3542.8542.859.45%118
Sep 12, 202534.5539.1534.5539.1539.158.90%2
Sep 11, 202535.3035.9535.2035.9535.952.86%670
Sep 10, 202537.0037.1034.9534.9534.95-2.78%200
Sep 9, 202535.6036.1535.6035.9535.95-0.42%-
Sep 8, 202536.5536.5536.1036.1036.101.40%-
Sep 5, 202535.6035.6035.6035.6035.60-1.93%25
Sep 4, 202536.3036.3036.3036.3036.302.83%1,445
Sep 3, 202535.3035.3035.3035.3035.302.17%161
Sep 2, 202535.9535.9534.5534.5534.55-3.22%122
Sep 1, 202535.7035.7035.7035.7035.70-0.14%200
Aug 29, 202535.3036.0035.3035.7535.75-0.14%200
Aug 28, 202535.9035.9035.8035.8035.800.28%7
Aug 27, 202534.0535.7034.0035.7035.704.54%32
Aug 26, 202533.6034.1533.6034.1534.151.94%300
Aug 25, 202532.8533.5032.8533.5033.502.76%300
Aug 22, 202532.7533.1032.6032.6032.600.31%15
Aug 21, 202532.0532.9032.0532.5032.500.78%15
Aug 20, 202531.9032.2531.6032.2532.250.31%1,330
Aug 19, 202534.3534.3532.1532.1532.15-6.68%36
Aug 18, 202534.0534.4534.0534.4534.451.17%35
Aug 15, 202534.1034.1534.0534.0534.050.59%35