Avio S.p.A. (FRA:2ZP)
Germany · Delayed Price · Currency is EUR 53.60
+0.40 (0.75%)
Last updated: Sep 30, 2025, 12:09 PM CET
Avio S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8 |
| Sep 24, 2025 | 46.20 | 47.95 | 46.20 | 47.25 | 47.25 | -1.36% | 8 |
| 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 |
| Aug 14, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 0.74% | 6 |
| Aug 13, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.30% | 6 |
| Aug 12, 2025 | 33.25 | 34.00 | 33.25 | 33.50 | 33.50 | -0.45% | 6 |
| Aug 11, 2025 | 32.55 | 33.65 | 32.45 | 33.65 | 33.65 | 2.91% | 190 |
| Aug 8, 2025 | 33.75 | 34.20 | 32.70 | 32.70 | 32.70 | -3.82% | 15 |
| Aug 7, 2025 | 35.50 | 35.50 | 34.00 | 34.00 | 34.00 | -4.23% | 183 |
| Aug 6, 2025 | 33.90 | 35.50 | 33.90 | 35.50 | 35.50 | 6.93% | 408 |
| Aug 5, 2025 | 30.70 | 33.25 | 30.70 | 33.20 | 33.20 | 7.10% | 160 |
| Aug 4, 2025 | 30.90 | 31.00 | 30.70 | 31.00 | 31.00 | 0.16% | 250 |
| Aug 1, 2025 | 29.70 | 30.95 | 29.70 | 30.95 | 30.95 | 3.69% | 10 |
| Jul 31, 2025 | 29.95 | 30.60 | 29.85 | 29.85 | 29.85 | - | 35 |
| Jul 30, 2025 | 30.20 | 30.20 | 29.20 | 29.85 | 29.85 | 1.02% | 35 |
| Jul 29, 2025 | 27.85 | 29.55 | 27.85 | 29.55 | 29.55 | 5.16% | 225 |
| Jul 28, 2025 | 27.35 | 28.75 | 27.35 | 28.10 | 28.10 | 8.91% | 20 |
| Jul 25, 2025 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | 0.19% | 8 |
| Jul 24, 2025 | 26.35 | 26.35 | 25.75 | 25.75 | 25.75 | 0.59% | 8 |
| Jul 23, 2025 | 25.45 | 25.60 | 25.00 | 25.60 | 25.60 | 2.61% | 637 |
| Jul 22, 2025 | 24.45 | 25.05 | 24.45 | 24.95 | 24.95 | 1.63% | 285 |