Avio S.p.A. (LON:0R9S)
London · Delayed Price · Currency is GBP · Price in EUR 38.90
+4.15 (11.94%)
At close: Sep 12, 2025
Avio S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 42.58 | 43.65 | 40.80 | 40.85 | 40.85 | -4.11% | 3,687 |
| Sep 16, 2025 | 42.58 | 44.00 | 41.65 | 42.60 | 42.60 | -0.81% | 8,799 |
| Sep 15, 2025 | 41.73 | 43.40 | 41.85 | 42.95 | 42.95 | 10.41% | 9,363 |
| Sep 12, 2025 | 35.10 | 39.45 | 33.10 | 38.90 | 38.90 | 11.94% | 18,636 |
| Sep 11, 2025 | 32.63 | 35.50 | 31.95 | 34.75 | 34.75 | -1.97% | 15,233 |
| Sep 10, 2025 | 36.00 | 38.35 | 35.35 | 35.45 | 35.45 | -2.34% | 18,088 |
| Sep 9, 2025 | 36.15 | 36.30 | 35.55 | 36.30 | 36.30 | 0.41% | 1,310 |
| Sep 8, 2025 | 36.30 | 37.55 | 35.95 | 36.15 | 36.15 | -0.14% | 4,970 |
| Sep 5, 2025 | 36.00 | 36.45 | 35.80 | 36.20 | 36.20 | 0.14% | 14,869 |
| Sep 4, 2025 | 35.93 | 36.15 | 35.65 | 36.15 | 36.15 | 0.84% | 1,345 |
| Sep 3, 2025 | 34.88 | 36.00 | 35.85 | 35.85 | 35.85 | 1.85% | 1,191 |
| Sep 2, 2025 | 36.25 | 35.90 | 34.60 | 35.20 | 35.20 | -2.36% | 7,515 |
| Sep 1, 2025 | 35.68 | 36.15 | 35.05 | 36.05 | 36.05 | 1.12% | 1,646 |
| Aug 29, 2025 | 35.40 | 35.95 | 35.55 | 35.65 | 35.65 | 1.43% | 7,064 |
| Aug 28, 2025 | 35.45 | 35.80 | 34.85 | 35.15 | 35.15 | -1.68% | 12,453 |
| Aug 27, 2025 | 34.15 | 35.90 | 33.85 | 35.75 | 35.75 | 4.53% | 9,999 |
| Aug 26, 2025 | 33.73 | 34.35 | 34.20 | 34.20 | 34.20 | 0.88% | 893 |
| Aug 25, 2025 | 33.30 | 33.95 | 33.30 | 33.90 | 33.90 | 2.42% | 1,414 |
| Aug 22, 2025 | 32.83 | 33.25 | 32.85 | 33.10 | 33.10 | 0.91% | 2,309 |
| Aug 21, 2025 | 32.30 | 33.05 | 32.40 | 32.80 | 32.80 | 1.71% | 3,736 |
| Aug 20, 2025 | 31.83 | 32.45 | 31.95 | 32.25 | 32.25 | -0.46% | 2,804 |
| Aug 19, 2025 | 34.45 | 34.45 | 31.60 | 32.40 | 32.40 | -6.09% | 6,527 |
| Aug 18, 2025 | 34.40 | 34.60 | 33.90 | 34.50 | 34.50 | 0.29% | 1,689 |
| Aug 15, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Aug 14, 2025 | 34.45 | 34.50 | 33.45 | 34.40 | 34.40 | 0.29% | 1,474 |
| Aug 13, 2025 | 33.53 | 35.05 | 34.20 | 34.30 | 34.30 | 1.63% | 1,474 |
| Aug 12, 2025 | 33.73 | 33.90 | 33.60 | 33.75 | 33.75 | 0.30% | 1,557 |
| Aug 11, 2025 | 32.35 | 33.65 | 31.70 | 33.65 | 33.65 | 2.28% | 2,972 |
| Aug 8, 2025 | 33.58 | 34.20 | 32.60 | 32.90 | 32.90 | -2.52% | 3,242 |
| Aug 7, 2025 | 35.05 | 35.10 | 32.85 | 33.75 | 33.75 | -3.85% | 7,812 |
| Aug 6, 2025 | 33.15 | 35.20 | 34.10 | 35.10 | 35.10 | 5.25% | 4,908 |
| Aug 5, 2025 | 31.15 | 33.40 | 31.20 | 33.35 | 33.35 | 9.34% | 9,347 |
| Aug 4, 2025 | 30.58 | 31.00 | 30.15 | 30.50 | 30.50 | - | 2,206 |
| Aug 1, 2025 | 29.73 | 30.65 | 29.60 | 30.50 | 30.50 | 1.37% | 2,282 |
| Jul 31, 2025 | 30.05 | 30.15 | 28.75 | 30.09 | 30.09 | 2.52% | 24,015 |
| Jul 30, 2025 | 29.83 | 30.15 | 29.25 | 29.35 | 29.35 | -1.68% | 10,338 |
| Jul 29, 2025 | 28.45 | 29.85 | 29.00 | 29.85 | 29.85 | 5.66% | 35,178 |
| Jul 28, 2025 | 26.83 | 28.85 | 26.97 | 28.25 | 28.25 | 5.41% | 72,030 |
| Jul 25, 2025 | 25.73 | 27.25 | 25.75 | 26.80 | 26.80 | 4.64% | 17,721 |
| Jul 24, 2025 | 25.53 | 26.15 | 25.45 | 25.61 | 25.61 | 1.96% | 7,892 |
| Jul 23, 2025 | 24.83 | 25.25 | 24.50 | 25.12 | 25.12 | 0.52% | 6,681 |
| Jul 22, 2025 | 24.93 | 25.40 | 24.60 | 24.99 | 24.99 | 1.16% | 11,090 |
| Jul 21, 2025 | 24.73 | 25.05 | 24.65 | 24.70 | 24.70 | - | 1,286 |
| Jul 18, 2025 | 24.00 | 24.70 | 24.35 | 24.70 | 24.70 | 3.35% | 1,711 |
| Jul 17, 2025 | 23.88 | 24.30 | 23.90 | 23.90 | 23.90 | 0.16% | 727 |
| Jul 16, 2025 | 24.15 | 24.45 | 23.65 | 23.86 | 23.86 | -0.99% | 6,767 |
| Jul 15, 2025 | 24.53 | 24.40 | 24.03 | 24.10 | 24.10 | -1.83% | 1,424 |
| Jul 14, 2025 | 23.78 | 24.55 | 23.40 | 24.55 | 24.55 | 0.61% | 1,176 |
| Jul 11, 2025 | 23.78 | 24.45 | 23.75 | 24.40 | 24.40 | 3.17% | 7,211 |
| Jul 10, 2025 | 23.30 | 24.00 | 23.65 | 23.65 | 23.65 | - | 2,214 |