Avio S.p.A. (FRA:2ZP)
Germany · Delayed Price · Currency is EUR 35.95
-0.15 (-0.42%)
Last updated: Sep 9, 2025, 6:42 PM CET
Avio S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 35.60 | 36.15 | 35.60 | 35.95 | - | -0.42% | 122 |
| Sep 8, 2025 | 36.55 | 36.55 | 36.10 | 36.10 | - | 1.40% | 122 |
| Sep 5, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | -1.93% | 122 |
| Sep 4, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | - | 2.83% | 122 |
| Sep 3, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | - | 2.17% | 122 |
| Sep 2, 2025 | 35.95 | 35.95 | 34.55 | 34.55 | - | -3.22% | 122 |
| Sep 1, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | - | -0.14% | 200 |
| Aug 29, 2025 | 35.30 | 36.00 | 35.30 | 35.75 | - | -0.14% | 200 |
| Aug 28, 2025 | 35.90 | 35.90 | 35.80 | 35.80 | - | 0.28% | 7 |
| Aug 27, 2025 | 34.05 | 35.70 | 34.00 | 35.70 | - | 4.54% | 32 |
| Aug 26, 2025 | 33.60 | 34.15 | 33.60 | 34.15 | - | 1.94% | - |
| Aug 25, 2025 | 32.85 | 33.50 | 32.85 | 33.50 | - | 2.76% | 300 |
| Aug 22, 2025 | 32.75 | 33.10 | 32.60 | 32.60 | - | 0.31% | 15 |
| Aug 21, 2025 | 32.05 | 32.90 | 32.05 | 32.50 | - | 0.78% | 15 |
| Aug 20, 2025 | 31.90 | 32.25 | 31.60 | 32.25 | - | 0.31% | 1,330 |
| Aug 19, 2025 | 34.35 | 34.35 | 32.15 | 32.15 | - | -6.68% | 36 |
| Aug 18, 2025 | 34.05 | 34.45 | 34.05 | 34.45 | - | 1.17% | 35 |
| Aug 15, 2025 | 34.10 | 34.15 | 34.05 | 34.05 | - | 0.59% | 35 |
| Aug 14, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | - | 0.74% | 6 |
| Aug 13, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | - | 0.30% | 6 |
| Aug 12, 2025 | 33.25 | 34.00 | 33.25 | 33.50 | - | -0.45% | 6 |
| Aug 11, 2025 | 32.55 | 33.65 | 32.45 | 33.65 | - | 2.91% | 190 |
| Aug 8, 2025 | 33.75 | 34.20 | 32.70 | 32.70 | - | -3.82% | 15 |
| Aug 7, 2025 | 35.50 | 35.50 | 34.00 | 34.00 | - | -4.23% | 183 |
| Aug 6, 2025 | 33.90 | 35.50 | 33.90 | 35.50 | - | 6.93% | 408 |
| Aug 5, 2025 | 30.70 | 33.25 | 30.70 | 33.20 | - | 7.10% | 160 |
| Aug 4, 2025 | 30.90 | 31.00 | 30.70 | 31.00 | - | 0.16% | 250 |
| Aug 1, 2025 | 29.70 | 30.95 | 29.70 | 30.95 | - | 3.69% | 10 |
| 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% | - |