Avio S.p.A. (FRA:2ZP1)
Germany · Delayed Price · Currency is EUR 6.50
-0.40 (-5.80%)
At close: Jun 26, 2026
FRA:2ZP1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -5.80% | - |
| Jun 25, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -6.12% | - |
| Jun 24, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | -3.29% | - |
| Jun 23, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 1.33% | - |
| Jun 22, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jun 19, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.23% | - |
| Jun 18, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -5.49% | - |
| Jun 17, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jun 16, 2026 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | - | - |
| Jun 15, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.80% | - |
| Jun 12, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 3.09% | - |
| Jun 11, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -6.90% | - |
| Jun 10, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Jun 9, 2026 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | 2.94% | - |
| Jun 8, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Jun 5, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | -1.16% | - |
| Jun 4, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | 1.17% | - |
| Jun 3, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | -2.29% | - |
| Jun 2, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -7.89% | - |
| Jun 1, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | -4.52% | - |
| May 29, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 5.29% | - |
| May 28, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 7.39% | - |
| May 27, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 5.39% | - |
| May 26, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| May 25, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 8.44% | - |
| May 22, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 6.94% | - |
| May 21, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | -0.69% | - |
| May 20, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| May 19, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 1.37% | - |
| May 18, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 6.57% | - |
| May 15, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| May 14, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| May 13, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| May 12, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -5.52% | - |
| May 11, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| May 8, 2026 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| May 7, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.86% | - |
| May 6, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | - | - |
| May 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| May 4, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 3.65% | - |
| Apr 30, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| Apr 29, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | -7.95% | - |
| Apr 28, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Apr 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -10.71% | - |
| Apr 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Apr 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Apr 22, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.83% | - |
| Apr 21, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Apr 20, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Apr 17, 2026 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | 0.62% | - |