Avio S.p.A. (AVVSY)
OTCMKTS · Delayed Price · Currency is USD
7.99
-0.53 (-6.17%)
Nov 6, 2026, 3:37 PM EST
AVVSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -6.17% | 234 |
| Nov 4, 2026 | 8.45 | 8.51 | 8.45 | 8.51 | 8.51 | -4.60% | 3,173 |
| Oct 30, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -3.75% | 16,186 |
| Oct 29, 2026 | 9.10 | 9.30 | 9.10 | 9.27 | 9.27 | 2.92% | 44,460 |
| Oct 28, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.39% | 1,106 |
| Oct 27, 2026 | 8.97 | 9.04 | 8.90 | 9.04 | 9.04 | 0.44% | 9,961 |
| Oct 26, 2026 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | 6.26% | 9,199 |
| Oct 23, 2026 | 8.50 | 8.66 | 8.47 | 8.47 | 8.47 | 3.48% | 8,193 |
| Oct 20, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.18% | 100 |
| Oct 19, 2026 | 8.20 | 8.21 | 8.17 | 8.17 | 8.17 | 4.61% | 466 |
| Oct 15, 2026 | 8.20 | 8.20 | 7.81 | 7.81 | 7.81 | -4.29% | 1,895 |
| Oct 14, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -1.03% | 371 |
| Oct 8, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 3.06% | 808 |
| Oct 7, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.11% | 3,042 |
| Oct 6, 2026 | 8.02 | 8.25 | 8.02 | 8.09 | 8.09 | -1.34% | 2,476 |
| Oct 5, 2026 | 8.28 | 8.42 | 8.20 | 8.20 | 8.20 | -2.84% | 6,194 |
| Oct 2, 2026 | 8.15 | 8.46 | 8.15 | 8.44 | 8.44 | 5.37% | 1,538 |
| Sep 24, 2026 | 8.15 | 8.15 | 8.01 | 8.01 | 8.01 | -7.72% | 1,695 |
| Sep 23, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 4.20% | 118 |
| Sep 21, 2026 | 8.25 | 8.33 | 8.25 | 8.33 | 8.33 | 2.40% | 1,148 |
| Sep 18, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -2.03% | 248 |
| Sep 17, 2026 | 8.52 | 8.52 | 8.30 | 8.30 | 8.30 | 2.39% | 2,570 |
| Sep 16, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.86% | 845 |
| Sep 15, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 2.77% | 127 |
| Sep 10, 2026 | 8.10 | 8.10 | 7.92 | 7.96 | 7.96 | -5.13% | 893 |
| Sep 8, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 1.70% | 300 |
| Sep 3, 2026 | 8.11 | 8.25 | 8.11 | 8.25 | 8.25 | 1.79% | 588 |
| Sep 2, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -3.74% | 408 |
| Sep 1, 2026 | 8.50 | 8.50 | 8.42 | 8.42 | 8.42 | -5.92% | 522 |
| Aug 24, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -1.10% | 203 |
| Aug 20, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -3.21% | 191 |
| Aug 18, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.97% | 931 |
| Aug 17, 2026 | 9.59 | 9.59 | 9.26 | 9.26 | 9.26 | -3.54% | 496 |
| Aug 14, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.82% | 100 |
| Aug 12, 2026 | 9.60 | 9.78 | 9.60 | 9.78 | 9.78 | 4.13% | 498 |
| Aug 10, 2026 | 9.55 | 9.55 | 9.30 | 9.39 | 9.39 | 0.64% | 16,255 |
| Aug 7, 2026 | 9.50 | 9.50 | 9.33 | 9.33 | 9.33 | -1.79% | 4,200 |
| Aug 6, 2026 | 9.36 | 9.50 | 9.13 | 9.50 | 9.50 | 2.70% | 30,699 |
| Aug 5, 2026 | 9.01 | 9.25 | 9.01 | 9.25 | 9.25 | 3.24% | 121,210 |
| Aug 4, 2026 | 9.00 | 9.04 | 8.80 | 8.96 | 8.96 | 4.07% | 142,550 |
| Aug 3, 2026 | 8.59 | 8.61 | 8.49 | 8.61 | 8.61 | 7.62% | 2,107 |
| Jul 31, 2026 | 8.54 | 8.54 | 8.00 | 8.00 | 8.00 | -6.05% | 21,481 |
| Jul 30, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 6.44% | 530 |
| Jul 29, 2026 | 7.88 | 8.00 | 7.88 | 8.00 | 8.00 | -1.84% | 809 |
| Jul 28, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.37% | 1,056 |
| Jul 27, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 4.77% | 157 |
| Jul 24, 2026 | 8.13 | 8.13 | 7.75 | 7.75 | 7.75 | -3.97% | 1,033 |
| Jul 23, 2026 | 8.50 | 8.50 | 8.07 | 8.07 | 8.07 | -3.12% | 1,119 |
| Jul 22, 2026 | 8.20 | 8.33 | 8.20 | 8.33 | 8.33 | 2.46% | 1,193 |
| Jul 20, 2026 | 8.12 | 8.13 | 8.12 | 8.13 | 8.13 | -7.61% | 634 |