Avio S.p.A. (LON:0R9S)
London · Delayed Price · Currency is GBP · Price in EUR 31.09
-1.93 (-5.83%)
At close: Nov 14, 2025
Avio S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 32.15 | 32.65 | 30.40 | 31.10 | 31.09 | -5.83% | 35,715 |
| Nov 13, 2025 | 32.40 | 33.20 | 31.95 | 33.02 | 33.02 | 2.07% | 16,114 |
| Nov 12, 2025 | 32.00 | 33.10 | 31.60 | 32.35 | 32.35 | 2.91% | 13,243 |
| Nov 11, 2025 | 29.88 | 32.10 | 28.10 | 31.43 | 31.43 | 4.06% | 231,220 |
| Nov 10, 2025 | 30.63 | 31.40 | 29.15 | 30.21 | 30.21 | -1.92% | 99,716 |
| Nov 7, 2025 | 28.45 | 30.80 | 29.10 | 30.80 | 30.80 | 6.76% | 45,537 |
| Nov 6, 2025 | 28.93 | 29.05 | 27.40 | 28.85 | 28.85 | -2.12% | 106,149 |
| Nov 5, 2025 | 30.30 | 29.90 | 28.25 | 29.48 | 29.48 | -0.75% | 32,805 |
| Nov 4, 2025 | 31.35 | 31.10 | 29.70 | 29.70 | 29.70 | -3.87% | 2,235 |
| Nov 3, 2025 | 31.15 | 32.75 | 29.45 | 30.90 | 30.89 | -18.27% | 20,284 |
| Oct 31, 2025 | 35.20 | 39.25 | 33.10 | 37.80 | 30.39 | 5.88% | 11,389 |
| Oct 30, 2025 | 38.58 | 38.55 | 34.70 | 35.70 | 28.70 | -7.63% | 14,251 |
| Oct 29, 2025 | 38.35 | 41.75 | 37.50 | 38.65 | 31.07 | -5.73% | 15,039 |
| Oct 28, 2025 | 44.40 | 46.60 | 40.40 | 41.00 | 32.96 | -9.29% | 16,642 |
| Oct 27, 2025 | 43.83 | 45.20 | 43.55 | 45.20 | 36.34 | 3.31% | 2,285 |
| Oct 24, 2025 | 45.15 | 44.80 | 43.70 | 43.75 | 35.17 | -0.68% | 2,814 |
| Oct 23, 2025 | 44.40 | 46.90 | 44.05 | 44.05 | 35.41 | 0.69% | 4,574 |
| Oct 22, 2025 | 45.53 | 45.95 | 43.65 | 43.75 | 35.17 | -1.46% | 4,773 |
| Oct 21, 2025 | 45.05 | 45.05 | 42.25 | 44.40 | 35.69 | -0.45% | 7,075 |
| Oct 20, 2025 | 44.73 | 46.75 | 44.05 | 44.60 | 35.85 | 0.22% | 4,671 |
| Oct 17, 2025 | 49.28 | 46.99 | 43.50 | 44.50 | 35.78 | -9.27% | 20,186 |
| Oct 16, 2025 | 47.63 | 49.65 | 46.00 | 49.05 | 39.43 | 1.55% | 5,473 |
| Oct 15, 2025 | 52.30 | 52.60 | 47.85 | 48.30 | 38.83 | -6.94% | 10,539 |
| Oct 14, 2025 | 52.10 | 55.20 | 50.30 | 51.90 | 41.72 | -5.01% | 26,534 |
| Oct 13, 2025 | 55.25 | 55.70 | 51.70 | 54.64 | 43.92 | -0.48% | 14,338 |
| Oct 10, 2025 | 64.20 | 63.70 | 53.70 | 54.90 | 44.13 | -13.54% | 16,899 |
| Oct 9, 2025 | 64.00 | 64.70 | 61.80 | 63.50 | 51.05 | -1.24% | 6,616 |
| Oct 8, 2025 | 54.60 | 64.30 | 56.60 | 64.30 | 51.69 | 17.44% | 10,546 |
| Oct 7, 2025 | 54.60 | 55.60 | 54.00 | 54.75 | 44.01 | -0.45% | 15,470 |
| Oct 6, 2025 | 55.35 | 57.30 | 54.70 | 55.00 | 44.22 | - | 6,970 |
| Oct 3, 2025 | 53.65 | 58.10 | 54.60 | 55.00 | 44.22 | 3.00% | 13,833 |
| Oct 2, 2025 | 54.20 | 54.10 | 51.90 | 53.40 | 42.93 | 1.14% | 4,591 |
| Oct 1, 2025 | 53.35 | 53.20 | 50.90 | 52.80 | 42.45 | -1.86% | 4,943 |
| Sep 30, 2025 | 52.23 | 55.40 | 52.00 | 53.80 | 43.25 | 3.15% | 4,347 |
| Sep 29, 2025 | 49.28 | 52.90 | 48.85 | 52.16 | 41.93 | 7.76% | 30,077 |
| Sep 26, 2025 | 47.85 | 49.00 | 47.15 | 48.40 | 38.91 | 1.89% | 2,379 |
| Sep 25, 2025 | 47.30 | 47.80 | 46.95 | 47.50 | 38.19 | 0.74% | 2,141 |
| Sep 24, 2025 | 46.20 | 48.40 | 46.55 | 47.15 | 37.90 | 1.07% | 8,751 |
| Sep 23, 2025 | 48.33 | 48.60 | 46.40 | 46.65 | 37.50 | -3.01% | 7,538 |
| Sep 22, 2025 | 46.40 | 49.25 | 46.35 | 48.10 | 38.67 | 8.21% | 8,766 |
| Sep 19, 2025 | 41.78 | 44.45 | 41.50 | 44.45 | 35.73 | 8.02% | 5,019 |
| Sep 18, 2025 | 41.53 | 41.70 | 40.75 | 41.15 | 33.08 | 0.73% | 1,717 |
| Sep 17, 2025 | 42.58 | 43.65 | 40.80 | 40.85 | 32.84 | -4.11% | 3,687 |
| Sep 16, 2025 | 42.58 | 44.00 | 41.65 | 42.60 | 34.25 | -0.81% | 8,799 |
| Sep 15, 2025 | 41.73 | 43.40 | 41.85 | 42.95 | 34.53 | 10.41% | 9,363 |
| Sep 12, 2025 | 35.10 | 39.45 | 33.10 | 38.90 | 31.27 | 11.94% | 18,636 |
| Sep 11, 2025 | 32.63 | 35.50 | 31.95 | 34.75 | 27.94 | -1.97% | 15,233 |
| Sep 10, 2025 | 36.00 | 38.35 | 35.35 | 35.45 | 28.50 | -2.34% | 18,088 |
| Sep 9, 2025 | 36.15 | 36.30 | 35.55 | 36.30 | 29.18 | 0.41% | 1,310 |
| Sep 8, 2025 | 36.30 | 37.55 | 35.95 | 36.15 | 29.06 | -0.14% | 4,970 |