Avio S.p.A. (AVVOF)
OTCMKTS · Delayed Price · Currency is USD
40.14
-0.21 (-0.52%)
At close: Feb 11, 2026
Avio S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -0.34% | 100 |
| Feb 6, 2026 | 36.80 | 40.49 | 36.80 | 40.49 | 40.49 | 0.82% | 202 |
| Feb 5, 2026 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 1.27% | 325 |
| Feb 4, 2026 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -3.90% | 205 |
| Jan 27, 2026 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | -1.84% | 100 |
| Jan 22, 2026 | 42.40 | 42.40 | 42.04 | 42.04 | 42.04 | -9.61% | 325 |
| Jan 16, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 6.05% | 104 |
| Jan 15, 2026 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | -7.49% | 100 |
| Jan 14, 2026 | 46.00 | 47.40 | 45.00 | 47.40 | 47.40 | 3.04% | 304 |
| Jan 13, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.04% | 221 |
| Jan 12, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 41.59% | 450 |
| Dec 12, 2025 | 34.08 | 34.08 | 32.50 | 32.50 | 32.50 | -4.97% | 250 |
| Dec 11, 2025 | 34.23 | 34.23 | 34.20 | 34.20 | 34.20 | 3.64% | 1,302 |
| Dec 10, 2025 | 33.04 | 33.04 | 32.00 | 33.00 | 33.00 | 3.13% | 31,625 |
| Dec 9, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.53% | 154 |
| Dec 4, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | 8.56% | 170 |
| Nov 26, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -12.35% | 199 |
| Nov 18, 2025 | 35.00 | 35.00 | 34.50 | 34.50 | 34.50 | -9.45% | 8,295 |
| Nov 14, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -0.13% | 127 |
| Nov 13, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 2.76% | 110 |
| Nov 11, 2025 | 36.00 | 37.13 | 36.00 | 37.13 | 37.13 | 10.82% | 400 |
| Nov 6, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.75% | 145 |
| Nov 5, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -24.41% | 200 |
| Oct 31, 2025 | 46.00 | 46.00 | 43.99 | 43.99 | 43.99 | -3.25% | 10,460 |
| Oct 29, 2025 | 45.46 | 45.47 | 45.46 | 45.47 | 45.47 | -8.79% | 550 |
| Oct 28, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -1.56% | 150 |
| Oct 22, 2025 | 50.65 | 50.65 | 50.64 | 50.64 | 50.64 | -4.82% | 250 |
| Oct 17, 2025 | 55.25 | 55.25 | 51.00 | 53.21 | 53.21 | -5.83% | 790 |
| Oct 15, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -8.61% | 167 |
| Oct 13, 2025 | 61.65 | 61.83 | 61.65 | 61.83 | 61.83 | -4.00% | 705 |
| Oct 7, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -3.07% | 105 |
| Oct 6, 2025 | 65.09 | 66.44 | 64.14 | 66.44 | 66.44 | 2.91% | 773 |
| Oct 3, 2025 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | 2.57% | 132 |
| Oct 2, 2025 | 61.03 | 62.94 | 61.03 | 62.94 | 62.94 | 20.03% | 377 |
| Sep 19, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | 19.18% | 100 |
| Sep 12, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.73% | 100 |
| Sep 10, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 3.15% | 242 |
| Sep 5, 2025 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | 1.04% | 123 |
| Sep 4, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 4.90% | 150 |
| Aug 25, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 6.34% | 250 |
| Aug 20, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -5.48% | 200 |