Avio S.p.A. (FRA:2ZP)
Germany · Delayed Price · Currency is EUR 34.40
+1.50 (4.56%)
At close: Jan 30, 2026
Avio S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 34.90 | 35.10 | 33.95 | 34.40 | 34.40 | 4.56% | 707 |
| Jan 29, 2026 | 33.10 | 33.10 | 32.90 | 32.90 | 32.90 | -1.50% | 145 |
| Jan 28, 2026 | 34.25 | 34.25 | 33.40 | 33.40 | 33.40 | -4.71% | 120 |
| Jan 27, 2026 | 34.05 | 36.05 | 34.05 | 35.05 | 35.05 | 2.49% | 640 |
| Jan 26, 2026 | 35.60 | 35.60 | 33.45 | 34.20 | 34.20 | -2.84% | 415 |
| Jan 23, 2026 | 35.65 | 35.65 | 35.20 | 35.20 | 35.20 | -5.25% | 229 |
| Jan 22, 2026 | 37.60 | 37.60 | 37.05 | 37.15 | 37.15 | -3.76% | 436 |
| Jan 21, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.13% | - |
| Jan 20, 2026 | 39.05 | 39.05 | 38.30 | 38.65 | 38.65 | -0.51% | 8 |
| Jan 19, 2026 | 38.55 | 38.85 | 38.55 | 38.85 | 38.85 | 1.30% | 450 |
| Jan 16, 2026 | 37.85 | 39.00 | 37.85 | 38.35 | 38.35 | 2.27% | 25 |
| Jan 15, 2026 | 38.85 | 39.55 | 37.50 | 37.50 | 37.50 | -2.34% | 1,220 |
| Jan 14, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 3.09% | 100 |
| Jan 13, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -0.67% | - |
| Jan 12, 2026 | 37.45 | 37.85 | 37.45 | 37.50 | 37.50 | 2.60% | 306 |
| Jan 9, 2026 | 35.90 | 36.60 | 35.90 | 36.55 | 36.55 | 0.14% | 178 |
| Jan 8, 2026 | 36.00 | 36.50 | 36.00 | 36.50 | 36.50 | 5.64% | 1,000 |
| Jan 7, 2026 | 34.75 | 34.85 | 34.55 | 34.55 | 34.55 | 4.86% | 38 |
| Jan 6, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 2.81% | - |
| Jan 5, 2026 | 30.00 | 32.05 | 30.00 | 32.05 | 32.05 | 6.83% | 300 |
| Jan 2, 2026 | 29.05 | 30.00 | 29.05 | 30.00 | 30.00 | 3.45% | 5 |
| Dec 30, 2025 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 0.35% | 11 |
| Dec 29, 2025 | 29.35 | 29.35 | 28.50 | 28.90 | 28.90 | -3.02% | 251 |
| Dec 23, 2025 | 30.10 | 30.10 | 29.80 | 29.80 | 29.80 | 2.94% | 325 |
| Dec 22, 2025 | 28.85 | 28.95 | 28.85 | 28.95 | 28.95 | 1.58% | 202 |
| 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 |