Avio S.p.A. (AVVSY)
OTCMKTS · Delayed Price · Currency is USD
8.16
-0.10 (-1.21%)
At close: Jun 26, 2026
AVVSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.25 | 8.40 | 8.16 | 8.16 | 8.16 | -1.21% | 1,185 |
| Jun 25, 2026 | 8.50 | 8.50 | 8.19 | 8.26 | 8.26 | -4.95% | 3,681 |
| Jun 24, 2026 | 8.75 | 8.79 | 8.69 | 8.69 | 8.69 | -5.95% | 450 |
| Jun 23, 2026 | 9.50 | 9.50 | 9.00 | 9.24 | 9.24 | -3.75% | 1,088 |
| Jun 22, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | 0.52% | 2,289 |
| Jun 18, 2026 | 9.90 | 9.90 | 9.55 | 9.55 | 9.55 | -3.54% | 617 |
| Jun 17, 2026 | 9.84 | 10.00 | 9.46 | 9.90 | 9.90 | -6.60% | 24,467 |
| Jun 15, 2026 | 10.63 | 10.63 | 10.50 | 10.60 | 10.60 | - | 33,184 |
| Jun 12, 2026 | 10.75 | 10.75 | 10.60 | 10.60 | 10.60 | -1.40% | 1,310 |
| Jun 11, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 3.37% | 114 |
| Jun 10, 2026 | 10.95 | 10.95 | 10.40 | 10.40 | 10.40 | -6.73% | 940 |
| Jun 9, 2026 | 11.25 | 11.25 | 11.00 | 11.15 | 11.15 | -1.11% | 1,809 |
| Jun 8, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 3.39% | 416 |
| Jun 5, 2026 | 11.33 | 11.99 | 10.91 | 10.91 | 10.91 | -0.86% | 494 |
| Jun 4, 2026 | 10.90 | 11.00 | 10.20 | 11.00 | 11.00 | -1.79% | 1,901 |
| Jun 3, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | 2,698 |
| Jun 2, 2026 | 10.98 | 11.00 | 10.98 | 11.00 | 11.00 | -2.76% | 685 |
| Jun 1, 2026 | 12.00 | 12.00 | 11.31 | 11.31 | 11.31 | -7.66% | 1,815 |
| May 29, 2026 | 12.80 | 12.80 | 12.25 | 12.25 | 12.25 | -5.04% | 4,221 |
| May 28, 2026 | 12.98 | 13.20 | 12.65 | 12.90 | 12.90 | 5.74% | 42,556 |
| May 27, 2026 | 12.57 | 12.75 | 12.13 | 12.20 | 12.20 | 7.09% | 4,599 |
| May 26, 2026 | 10.85 | 12.00 | 10.85 | 11.39 | 11.39 | 5.48% | 9,132 |
| May 22, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 8.82% | 20,158 |
| May 21, 2026 | 9.45 | 9.93 | 9.45 | 9.93 | 9.93 | 7.30% | 2,246 |
| May 20, 2026 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | -1.07% | 970 |
| May 19, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.64% | 1,248 |
| May 18, 2026 | 8.77 | 9.53 | 8.77 | 9.53 | 9.51 | 0.93% | 1,340 |
| May 15, 2026 | 8.90 | 9.44 | 8.53 | 9.44 | 9.42 | 6.67% | 4,885 |
| May 14, 2026 | 8.55 | 9.10 | 8.55 | 8.85 | 8.83 | 0.57% | 1,696 |
| May 13, 2026 | 8.97 | 8.97 | 8.75 | 8.80 | 8.78 | -1.95% | 2,758 |
| May 12, 2026 | 9.36 | 9.36 | 8.98 | 8.98 | 8.95 | 0.64% | 580 |
| May 11, 2026 | 8.90 | 8.92 | 8.45 | 8.92 | 8.90 | -6.13% | 1,455 |
| May 8, 2026 | 9.60 | 9.60 | 9.20 | 9.50 | 9.48 | 0.11% | 280,543 |
| May 7, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.47 | 0.85% | 228 |
| May 6, 2026 | 9.20 | 9.41 | 9.03 | 9.41 | 9.39 | 2.56% | 40,770 |
| May 5, 2026 | 9.40 | 9.40 | 9.18 | 9.18 | 9.15 | 0.71% | 615 |
| May 4, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.09 | -1.03% | 762 |
| May 1, 2026 | 9.00 | 9.30 | 9.00 | 9.21 | 9.18 | 2.28% | 611 |
| Apr 30, 2026 | 9.00 | 9.04 | 9.00 | 9.00 | 8.98 | 1.24% | 100,219 |
| Apr 29, 2026 | 9.00 | 9.00 | 8.89 | 8.89 | 8.87 | -1.22% | 1,620 |
| Apr 28, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.98 | -8.07% | 769 |
| Apr 24, 2026 | 10.00 | 10.00 | 9.79 | 9.79 | 9.77 | -10.28% | 1,683 |
| Apr 21, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.89 | 1.93% | 250 |
| Apr 17, 2026 | 10.85 | 10.86 | 10.71 | 10.71 | 10.68 | 0.52% | 22,984 |
| Apr 16, 2026 | 10.85 | 10.85 | 10.54 | 10.65 | 10.63 | 1.19% | 5,944 |
| Apr 15, 2026 | 10.75 | 10.75 | 10.30 | 10.53 | 10.50 | 1.69% | 68,000 |
| Apr 13, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.33 | 2.99% | 1,073 |
| Apr 9, 2026 | 11.65 | 11.65 | 10.05 | 10.05 | 10.03 | -4.15% | 1,518 |
| Apr 8, 2026 | 10.30 | 10.62 | 10.30 | 10.49 | 10.46 | 1.75% | 38,150 |
| Apr 7, 2026 | 10.31 | 10.47 | 10.29 | 10.31 | 10.28 | -1.86% | 5,768 |