Avio S.p.A. (FRA:2ZP1)
Germany · Delayed Price · Currency is EUR 6.60
+0.05 (0.76%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:2ZP1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 0.76% | 1 |
| Oct 22, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Oct 21, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 1 |
| Oct 20, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 4.80% | - |
| Oct 19, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Oct 16, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -5.30% | - |
| Oct 15, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | -0.75% | 749 |
| Oct 14, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | - | - |
| Oct 13, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Oct 12, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Oct 9, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2.33% | - |
| Oct 8, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Oct 7, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Oct 6, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -14.94% | - |
| Oct 5, 2026 | 6.80 | 7.70 | 6.80 | 7.70 | 7.70 | 20.31% | 750 |
| Oct 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Oct 1, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Sep 30, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Sep 29, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Sep 28, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Sep 25, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -8.03% | - |
| Sep 24, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 4.58% | - |
| Sep 23, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Sep 22, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.15% | - |
| Sep 21, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Sep 18, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.36% | - |
| Sep 17, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Sep 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.23% | - |
| Sep 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Sep 14, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Sep 11, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -5.38% | - |
| Sep 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Sep 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Sep 8, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 7, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 4, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Sep 3, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.82% | - |
| Sep 2, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -5.76% | - |
| Sep 1, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Aug 31, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Aug 28, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Aug 27, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Aug 26, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Aug 25, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Aug 24, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 0.72% | - |
| Aug 21, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.47% | - |
| Aug 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Aug 19, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | - | - |
| Aug 18, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -3.36% | - |
| Aug 17, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | - |