Avio S.p.A. (AVVSY)
OTCMKTS · Delayed Price · Currency is USD
10.80
+0.51 (4.96%)
Mar 16, 2026, 3:54 PM EST
Avio S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 10.50 | 10.88 | 10.15 | 10.80 | 10.80 | 4.96% | 10,100 |
| Mar 13, 2026 | 10.03 | 10.29 | 9.65 | 10.29 | 10.29 | 3.42% | 3,039 |
| Mar 12, 2026 | 10.40 | 10.40 | 9.28 | 9.95 | 9.95 | -4.78% | 12,260 |
| Mar 11, 2026 | 10.28 | 10.80 | 10.00 | 10.45 | 10.45 | -1.42% | 108,461 |
| Mar 10, 2026 | 10.50 | 10.87 | 10.50 | 10.60 | 10.60 | -1.08% | 2,163 |
| Mar 9, 2026 | 10.50 | 10.80 | 10.50 | 10.72 | 10.72 | 1.81% | 5,299 |
| Mar 6, 2026 | 10.64 | 10.78 | 10.20 | 10.53 | 10.53 | 7.40% | 104,554 |
| Mar 5, 2026 | 10.44 | 10.44 | 9.51 | 9.80 | 9.80 | -10.13% | 3,712 |
| Mar 4, 2026 | 10.66 | 10.95 | 8.80 | 10.91 | 10.91 | 14.79% | 13,267 |
| Mar 3, 2026 | 10.11 | 10.37 | 9.50 | 9.50 | 9.50 | -7.77% | 4,401 |
| Mar 2, 2026 | 10.43 | 10.43 | 10.25 | 10.30 | 10.30 | -0.96% | 32,889 |
| Feb 27, 2026 | 10.47 | 10.47 | 10.40 | 10.40 | 10.40 | -2.26% | 2,600 |
| Feb 26, 2026 | 10.64 | 10.64 | 10.50 | 10.64 | 10.64 | - | 6,339 |
| Feb 25, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.17% | 132 |
| Feb 24, 2026 | 10.72 | 10.80 | 10.72 | 10.77 | 10.77 | 5.03% | 1,447 |
| Feb 23, 2026 | 10.51 | 10.51 | 10.25 | 10.25 | 10.25 | -4.65% | 3,060 |
| Feb 20, 2026 | 10.32 | 10.75 | 10.32 | 10.75 | 10.75 | 1.22% | 1,730 |
| Feb 19, 2026 | 10.45 | 10.75 | 10.45 | 10.62 | 10.62 | 2.81% | 4,060 |
| Feb 18, 2026 | 10.35 | 11.00 | 10.33 | 10.33 | 10.33 | 0.39% | 6,869 |
| Feb 17, 2026 | 10.10 | 10.30 | 10.10 | 10.29 | 10.29 | 0.88% | 29,148 |
| Feb 13, 2026 | 10.05 | 10.26 | 10.05 | 10.20 | 10.20 | 3.98% | 3,593 |
| Feb 12, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.76% | 192 |
| 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 |