Avio S.p.A. (FRA:2ZP)
Germany · Delayed Price · Currency is EUR 28.85
+0.35 (1.23%)
Last updated: Dec 22, 2025, 8:01 AM CET
Avio S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | - | 1.23% | - |
| Dec 19, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 5.75% | 15 |
| Dec 18, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.92% | 400 |
| Dec 17, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.33% | - |
| Dec 16, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 2.20% | - |
| Dec 15, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -1.09% | 362 |
| Dec 12, 2025 | 28.10 | 28.10 | 27.55 | 27.55 | 27.55 | 2.23% | 4 |
| Dec 11, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -2.71% | - |
| Dec 10, 2025 | 26.30 | 27.70 | 26.20 | 27.70 | 27.70 | 3.36% | 926 |
| Dec 9, 2025 | 25.40 | 26.80 | 25.40 | 26.80 | 26.80 | 3.68% | 360 |
| Dec 8, 2025 | 25.80 | 25.85 | 25.80 | 25.85 | 25.85 | -0.58% | 4 |
| Dec 5, 2025 | 26.10 | 26.10 | 26.00 | 26.00 | 26.00 | 0.19% | 55 |
| Dec 4, 2025 | 24.15 | 25.95 | 24.15 | 25.95 | 25.95 | 5.70% | 214 |
| Dec 3, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.82% | - |
| Dec 2, 2025 | 24.10 | 24.35 | 24.10 | 24.35 | 24.35 | -1.81% | 63 |
| Dec 1, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.22% | - |
| Nov 28, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.87% | - |
| Nov 27, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -4.56% | - |
| Nov 26, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 6 |
| Nov 25, 2025 | 24.85 | 25.20 | 24.85 | 25.20 | 25.20 | 2.02% | 12 |
| Nov 24, 2025 | 24.40 | 24.75 | 24.40 | 24.70 | 24.70 | -6.62% | 245 |
| Nov 21, 2025 | 26.60 | 26.90 | 26.40 | 26.45 | 26.45 | -10.03% | 116 |
| Nov 20, 2025 | 28.45 | 29.40 | 28.45 | 29.40 | 29.40 | -1.34% | 200 |
| Nov 19, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -3.56% | 5 |
| Nov 18, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -6.51% | - |
| Nov 17, 2025 | 32.90 | 33.05 | 32.90 | 33.05 | 33.05 | 6.61% | 340 |
| Nov 14, 2025 | 31.60 | 31.60 | 31.00 | 31.00 | 31.00 | -5.34% | 8 |
| Nov 13, 2025 | 32.40 | 32.75 | 32.40 | 32.75 | 32.75 | 2.99% | 165 |
| Nov 12, 2025 | 32.80 | 32.80 | 31.70 | 31.80 | 31.80 | 10.42% | 342 |
| Nov 11, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -3.19% | - |
| Nov 10, 2025 | 29.50 | 31.05 | 29.50 | 29.75 | 29.75 | -0.17% | 116 |
| Nov 7, 2025 | 28.90 | 30.50 | 28.90 | 29.80 | 29.80 | 3.29% | 210 |
| Nov 6, 2025 | 27.80 | 28.85 | 27.80 | 28.85 | 28.85 | -1.03% | 25 |
| Nov 5, 2025 | 29.45 | 29.90 | 29.15 | 29.15 | 29.15 | -2.83% | 88 |
| Nov 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | 45 |
| Nov 3, 2025 | 35.20 | 35.20 | 30.00 | 31.00 | 31.00 | -17.00% | 701 |
| Oct 31, 2025 | 35.45 | 38.85 | 33.60 | 37.35 | 30.03 | 1.63% | 240 |
| Oct 30, 2025 | 38.15 | 38.15 | 36.75 | 36.75 | 29.54 | -6.25% | 747 |
| Oct 29, 2025 | 38.40 | 41.30 | 38.40 | 39.20 | 31.51 | -3.21% | 272 |
| Oct 28, 2025 | 44.70 | 46.20 | 37.50 | 40.50 | 32.56 | -8.47% | 1,038 |
| Oct 27, 2025 | 43.55 | 44.25 | 43.55 | 44.25 | 35.57 | 1.14% | 55 |
| Oct 24, 2025 | 44.30 | 44.30 | 43.60 | 43.75 | 35.17 | -0.79% | 116 |
| Oct 23, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 35.45 | -0.68% | - |
| Oct 22, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 35.69 | 4.35% | - |
| Oct 21, 2025 | 44.70 | 44.70 | 42.55 | 42.55 | 34.21 | -3.95% | 100 |
| Oct 20, 2025 | 44.30 | 44.55 | 44.10 | 44.30 | 35.61 | 1.72% | 393 |
| Oct 17, 2025 | 47.75 | 47.75 | 43.55 | 43.55 | 35.01 | -9.55% | 111 |
| Oct 16, 2025 | 46.85 | 48.15 | 46.85 | 48.15 | 38.71 | 1.80% | 30 |
| Oct 15, 2025 | 52.70 | 52.70 | 47.30 | 47.30 | 38.02 | -8.51% | 1,001 |
| Oct 14, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 41.56 | -1.90% | - |