Avio S.p.A. (LON:0R9S)
London · Delayed Price · Currency is GBP · Price in EUR 32.93
-0.65 (-1.94%)
Feb 12, 2026, 4:29 PM GMT
Avio S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 33.10 | 33.95 | 32.70 | 33.65 | 33.65 | -0.44% | 58,947 |
| Feb 10, 2026 | 34.35 | 34.75 | 33.50 | 33.80 | 33.80 | -1.02% | 58,646 |
| Feb 9, 2026 | 32.78 | 34.15 | 33.00 | 34.15 | 34.15 | 3.96% | 38,572 |
| Feb 6, 2026 | 33.25 | 33.70 | 31.90 | 32.85 | 32.85 | -0.84% | 113,026 |
| Feb 5, 2026 | 33.05 | 34.10 | 32.55 | 33.13 | 33.13 | -2.80% | 68,919 |
| Feb 4, 2026 | 34.20 | 34.95 | 33.20 | 34.08 | 34.08 | 0.10% | 90,026 |
| Feb 3, 2026 | 32.83 | 34.95 | 32.30 | 34.05 | 34.05 | 2.71% | 60,849 |
| Feb 2, 2026 | 35.10 | 34.25 | 32.60 | 33.15 | 33.15 | -4.33% | 161,382 |
| Jan 30, 2026 | 32.53 | 35.75 | 33.40 | 34.65 | 34.65 | 5.96% | 147,585 |
| Jan 29, 2026 | 33.05 | 33.50 | 32.15 | 32.70 | 32.70 | -1.65% | 51,921 |
| Jan 28, 2026 | 33.68 | 34.50 | 32.80 | 33.25 | 33.25 | -1.92% | 81,643 |
| Jan 27, 2026 | 34.00 | 34.35 | 33.40 | 33.90 | 33.90 | -0.73% | 45,166 |
| Jan 26, 2026 | 35.45 | 35.60 | 33.30 | 34.15 | 34.15 | -2.84% | 111,645 |
| Jan 23, 2026 | 35.68 | 36.70 | 34.60 | 35.15 | 35.15 | -2.09% | 120,977 |
| Jan 22, 2026 | 38.68 | 39.00 | 35.55 | 35.90 | 35.90 | -7.35% | 223,964 |
| Jan 21, 2026 | 39.00 | 39.10 | 37.85 | 38.75 | 38.75 | -0.64% | 82,209 |
| Jan 20, 2026 | 39.45 | 39.75 | 37.85 | 39.00 | 39.00 | -1.27% | 143,510 |
| Jan 19, 2026 | 38.20 | 39.75 | 37.80 | 39.50 | 39.50 | 2.33% | 248,027 |
| Jan 16, 2026 | 38.10 | 39.35 | 38.00 | 38.60 | 38.60 | 1.85% | 291,762 |
| Jan 15, 2026 | 39.05 | 40.00 | 37.05 | 37.90 | 37.90 | -1.94% | 204,558 |
| Jan 14, 2026 | 38.00 | 38.70 | 37.60 | 38.65 | 38.65 | 1.58% | 137,267 |
| Jan 13, 2026 | 37.45 | 38.75 | 36.35 | 38.05 | 38.05 | -0.39% | 145,298 |
| Jan 12, 2026 | 37.25 | 38.30 | 36.90 | 38.20 | 38.20 | 4.80% | 174,917 |
| Jan 9, 2026 | 36.05 | 36.90 | 35.30 | 36.45 | 36.45 | 0.80% | 187,088 |
| Jan 8, 2026 | 35.40 | 37.00 | 35.10 | 36.16 | 36.16 | 0.17% | 275,007 |
| Jan 7, 2026 | 34.15 | 36.10 | 34.10 | 36.10 | 36.10 | 5.25% | 309,341 |
| Jan 6, 2026 | 32.53 | 34.30 | 32.95 | 34.30 | 34.30 | 5.05% | 181,061 |
| Jan 5, 2026 | 30.63 | 32.80 | 30.10 | 32.65 | 32.65 | 8.47% | 259,531 |
| Jan 2, 2026 | 29.00 | 30.10 | 29.20 | 30.10 | 30.10 | 3.26% | 112,698 |
| Dec 31, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.68% | - |
| Dec 30, 2025 | 28.83 | 29.45 | 28.70 | 29.35 | 29.35 | 1.03% | 46,735 |
| Dec 29, 2025 | 29.63 | 29.55 | 28.40 | 29.05 | 29.05 | -1.94% | 120,117 |
| Dec 24, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 1.11% | - |
| Dec 23, 2025 | 29.40 | 30.35 | 29.15 | 29.30 | 29.30 | -0.34% | 138,186 |
| Dec 22, 2025 | 28.63 | 29.50 | 28.50 | 29.40 | 29.40 | 2.92% | 122,875 |
| Dec 19, 2025 | 28.05 | 29.15 | 28.05 | 28.57 | 28.57 | 4.27% | 146,054 |
| Dec 18, 2025 | 27.45 | 28.25 | 26.90 | 27.40 | 27.40 | 1.85% | 80,993 |
| Dec 17, 2025 | 27.05 | 28.10 | 26.90 | 26.90 | 26.90 | -0.86% | 93,766 |
| Dec 16, 2025 | 28.10 | 27.95 | 26.80 | 27.13 | 27.13 | -3.61% | 132,220 |
| Dec 15, 2025 | 27.53 | 28.25 | 27.10 | 28.15 | 28.15 | 3.49% | 131,921 |
| Dec 12, 2025 | 28.35 | 28.40 | 27.20 | 27.20 | 27.20 | -1.27% | 89,044 |
| Dec 11, 2025 | 27.30 | 28.05 | 26.70 | 27.55 | 27.55 | -0.72% | 112,530 |
| Dec 10, 2025 | 26.58 | 27.75 | 25.80 | 27.75 | 27.75 | 4.92% | 129,877 |
| Dec 9, 2025 | 26.15 | 26.90 | 25.90 | 26.45 | 26.45 | 2.71% | 104,817 |
| Dec 8, 2025 | 26.00 | 26.55 | 25.30 | 25.75 | 25.75 | -0.15% | 75,989 |
| Dec 5, 2025 | 25.68 | 26.85 | 25.70 | 25.79 | 25.79 | -0.05% | 167,542 |
| Dec 4, 2025 | 24.20 | 26.30 | 24.35 | 25.80 | 25.80 | 6.61% | 166,813 |
| Dec 3, 2025 | 24.73 | 25.00 | 23.85 | 24.20 | 24.20 | -0.82% | 58,201 |
| Dec 2, 2025 | 24.40 | 24.70 | 23.55 | 24.40 | 24.40 | -0.20% | 93,743 |
| Dec 1, 2025 | 24.93 | 25.60 | 24.15 | 24.45 | 24.45 | -2.00% | 38,816 |