Avio S.p.A. (LON:0R9S)
London · Delayed Price · Currency is GBP · Price in EUR 44.50
-4.55 (-9.27%)
At close: Oct 17, 2025
Avio S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 44.85 | 45.05 | 42.25 | 44.53 | 44.53 | -0.17% | 7,046 |
| Oct 20, 2025 | 44.73 | 46.75 | 44.05 | 44.60 | 44.60 | 0.22% | 4,671 |
| Oct 17, 2025 | 49.28 | 46.99 | 43.50 | 44.50 | 44.50 | -9.27% | 20,186 |
| Oct 16, 2025 | 47.63 | 49.65 | 46.00 | 49.05 | 49.05 | 1.55% | 5,473 |
| Oct 15, 2025 | 52.30 | 52.60 | 47.85 | 48.30 | 48.30 | -6.94% | 10,539 |
| Oct 14, 2025 | 52.10 | 55.20 | 50.30 | 51.90 | 51.90 | -5.01% | 26,534 |
| Oct 13, 2025 | 55.25 | 55.70 | 51.70 | 54.64 | 54.64 | -0.48% | 14,338 |
| Oct 10, 2025 | 64.20 | 63.70 | 53.70 | 54.90 | 54.90 | -13.54% | 16,899 |
| Oct 9, 2025 | 64.00 | 64.70 | 61.80 | 63.50 | 63.50 | -1.24% | 6,616 |
| Oct 8, 2025 | 54.60 | 64.30 | 56.60 | 64.30 | 64.30 | 17.44% | 10,546 |
| Oct 7, 2025 | 54.60 | 55.60 | 54.00 | 54.75 | 54.75 | -0.45% | 15,470 |
| Oct 6, 2025 | 55.35 | 57.30 | 54.70 | 55.00 | 55.00 | - | 6,970 |
| Oct 3, 2025 | 53.65 | 58.10 | 54.60 | 55.00 | 55.00 | 3.00% | 13,833 |
| Oct 2, 2025 | 54.20 | 54.10 | 51.90 | 53.40 | 53.40 | 1.14% | 4,591 |
| Oct 1, 2025 | 53.35 | 53.20 | 50.90 | 52.80 | 52.80 | -1.86% | 4,943 |
| Sep 30, 2025 | 52.23 | 55.40 | 52.00 | 53.80 | 53.80 | 3.15% | 4,347 |
| Sep 29, 2025 | 49.28 | 52.90 | 48.85 | 52.16 | 52.16 | 7.76% | 30,077 |
| Sep 26, 2025 | 47.85 | 49.00 | 47.15 | 48.40 | 48.40 | 1.89% | 2,379 |
| Sep 25, 2025 | 47.30 | 47.80 | 46.95 | 47.50 | 47.50 | 0.74% | 2,141 |
| Sep 24, 2025 | 46.20 | 48.40 | 46.55 | 47.15 | 47.15 | 1.07% | 8,751 |
| Sep 23, 2025 | 48.33 | 48.60 | 46.40 | 46.65 | 46.65 | -3.01% | 7,538 |
| Sep 22, 2025 | 46.40 | 49.25 | 46.35 | 48.10 | 48.10 | 8.21% | 8,766 |
| Sep 19, 2025 | 41.78 | 44.45 | 41.50 | 44.45 | 44.45 | 8.02% | 5,019 |
| Sep 18, 2025 | 41.53 | 41.70 | 40.75 | 41.15 | 41.15 | 0.73% | 1,717 |
| 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 |