Avio S.p.A. (AVVSY)
OTCMKTS · Delayed Price · Currency is USD
9.74
-0.26 (-2.64%)
At close: Feb 11, 2026
Avio S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 9.92 | 9.92 | 9.60 | 9.74 | 9.74 | -2.64% | 3,276 |
| Feb 10, 2026 | 10.12 | 10.12 | 10.00 | 10.00 | 10.00 | -1.19% | 2,640 |
| Feb 9, 2026 | 10.00 | 10.13 | 10.00 | 10.12 | 10.12 | 1.45% | 71,695 |
| Feb 6, 2026 | 9.84 | 9.98 | 9.40 | 9.98 | 9.98 | -0.27% | 4,583 |
| Feb 5, 2026 | 9.91 | 10.10 | 9.91 | 10.00 | 10.00 | 2.90% | 3,534 |
| Feb 4, 2026 | 10.17 | 10.17 | 9.72 | 9.72 | 9.72 | -3.33% | 3,429 |
| Feb 3, 2026 | 9.99 | 10.43 | 9.99 | 10.06 | 10.06 | 1.93% | 2,270 |
| Feb 2, 2026 | 10.06 | 10.06 | 9.75 | 9.87 | 9.86 | -4.46% | 596 |
| Jan 30, 2026 | 10.14 | 10.70 | 10.14 | 10.33 | 10.33 | 5.36% | 3,882 |
| Jan 29, 2026 | 9.88 | 9.88 | 9.66 | 9.80 | 9.80 | -0.86% | 11,259 |
| Jan 28, 2026 | 9.93 | 9.93 | 9.70 | 9.89 | 9.89 | -3.09% | 13,881 |
| Jan 27, 2026 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | - | 2,657 |
| Jan 26, 2026 | 10.09 | 10.20 | 9.80 | 10.20 | 10.20 | -1.64% | 12,614 |
| Jan 23, 2026 | 10.42 | 11.25 | 8.50 | 10.37 | 10.37 | -0.72% | 73,418 |
| Jan 22, 2026 | 11.01 | 11.01 | 10.21 | 10.45 | 10.45 | -9.90% | 75,038 |
| Jan 21, 2026 | 11.26 | 11.59 | 11.13 | 11.59 | 11.59 | 3.05% | 51,125 |
| Jan 20, 2026 | 11.35 | 11.59 | 11.25 | 11.25 | 11.25 | 2.65% | 5,737 |
| Jan 16, 2026 | 11.31 | 11.31 | 10.96 | 10.96 | 10.96 | -1.62% | 23,616 |
| Jan 15, 2026 | 11.20 | 11.26 | 10.95 | 11.14 | 11.14 | -0.54% | 8,138 |
| Jan 14, 2026 | 11.03 | 11.32 | 10.81 | 11.20 | 11.20 | 5.16% | 5,770 |
| Jan 13, 2026 | 11.10 | 11.18 | 10.65 | 10.65 | 10.65 | -1.02% | 76,549 |
| Jan 12, 2026 | 11.18 | 11.26 | 10.50 | 10.76 | 10.76 | 1.03% | 106,842 |
| Jan 9, 2026 | 10.48 | 10.65 | 10.47 | 10.65 | 10.65 | 1.91% | 40,317 |
| Jan 8, 2026 | 10.46 | 10.54 | 10.42 | 10.45 | 10.45 | 0.24% | 2,854 |
| Jan 7, 2026 | 10.20 | 10.90 | 10.20 | 10.43 | 10.43 | 4.77% | 124,802 |
| Jan 6, 2026 | 9.84 | 10.03 | 9.84 | 9.95 | 9.95 | 3.16% | 25,400 |
| Jan 5, 2026 | 9.39 | 9.84 | 9.39 | 9.65 | 9.65 | 11.12% | 7,209 |
| Jan 2, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | 200 |
| Dec 31, 2025 | 8.39 | 8.68 | 8.05 | 8.68 | 8.68 | 1.88% | 4,222 |
| Dec 30, 2025 | 8.57 | 8.62 | 8.50 | 8.52 | 8.52 | -0.76% | 24,511 |
| Dec 29, 2025 | 8.50 | 9.08 | 8.45 | 8.59 | 8.59 | -1.41% | 2,696 |
| Dec 26, 2025 | 8.69 | 8.71 | 8.67 | 8.71 | 8.71 | -1.60% | 598 |
| Dec 24, 2025 | 8.75 | 8.99 | 8.75 | 8.85 | 8.85 | 0.34% | 1,427 |
| Dec 23, 2025 | 8.67 | 9.41 | 8.60 | 8.82 | 8.82 | 1.61% | 7,033 |
| Dec 22, 2025 | 8.35 | 8.90 | 8.35 | 8.68 | 8.68 | 4.83% | 4,147 |
| Dec 19, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 2.07% | 200 |
| Dec 18, 2025 | 8.05 | 8.11 | 8.05 | 8.11 | 8.11 | 3.34% | 2,600 |
| Dec 17, 2025 | 8.20 | 8.20 | 7.85 | 7.85 | 7.85 | -1.07% | 5,650 |
| Dec 16, 2025 | 8.00 | 8.04 | 7.91 | 7.94 | 7.94 | -3.82% | 7,206 |
| Dec 15, 2025 | 8.15 | 8.30 | 8.15 | 8.25 | 8.25 | 2.87% | 15,375 |
| Dec 12, 2025 | 8.11 | 8.11 | 7.89 | 8.02 | 8.02 | -1.35% | 36,207 |
| Dec 11, 2025 | 8.10 | 8.20 | 8.09 | 8.13 | 8.13 | 0.74% | 304,596 |
| Dec 10, 2025 | 8.05 | 8.68 | 7.85 | 8.07 | 8.07 | 5.01% | 759,069 |
| Dec 9, 2025 | 7.72 | 7.72 | 7.69 | 7.69 | 7.69 | 2.47% | 282 |
| Dec 8, 2025 | 7.50 | 7.50 | 7.43 | 7.50 | 7.50 | -1.96% | 2,340 |
| Dec 5, 2025 | 7.58 | 8.38 | 7.50 | 7.65 | 7.65 | 1.19% | 1,929 |
| Dec 4, 2025 | 7.51 | 9.61 | 7.51 | 7.56 | 7.56 | 6.03% | 3,760 |
| Dec 3, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.97% | 500 |
| Dec 2, 2025 | 7.20 | 7.20 | 7.01 | 7.20 | 7.20 | 0.70% | 200 |
| Dec 1, 2025 | 7.12 | 7.27 | 7.11 | 7.15 | 7.15 | -23.73% | 6,100 |