Avio S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	36.30	36.30	35.70	35.70	35.70	0.28%	100
Feb 19, 2026	36.05	36.05	35.60	35.60	35.60	2.01%	27
Feb 18, 2026	34.90	34.90	34.90	34.90	34.90	-3.32%	-
Feb 17, 2026	36.10	36.10	36.10	36.10	36.10	1.12%	-
Feb 16, 2026	34.60	35.75	34.60	35.70	35.70	3.18%	200
Feb 13, 2026	32.70	34.60	32.70	34.60	34.60	2.98%	50
Feb 12, 2026	33.60	33.60	33.60	33.60	33.60	-	-
Feb 11, 2026	33.50	33.60	33.50	33.60	33.60	-1.32%	5
Feb 10, 2026	34.05	34.05	34.05	34.05	34.05	1.19%	-
Feb 9, 2026	33.65	33.65	33.65	33.65	33.65	0.60%	100
Feb 6, 2026	33.45	33.45	33.45	33.45	33.45	0.45%	-
Feb 5, 2026	32.95	33.30	32.95	33.30	33.30	-3.62%	5
Feb 4, 2026	34.55	34.55	34.55	34.55	34.55	0.14%	-
Feb 3, 2026	33.25	34.55	32.80	34.50	34.50	3.92%	233
Feb 2, 2026	33.35	33.70	33.20	33.20	33.20	-3.49%	119
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