Avio S.p.A. (AVVSY)
OTCMKTS · Delayed Price · Currency is USD
9.33
-0.17 (-1.79%)
Aug 7, 2026, 2:33 PM EST
AVVSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 9.16 | 9.16 | 8.80 | 8.80 | 8.80 | - | 745 |
| Jul 14, 2026 | 8.88 | 8.88 | 8.80 | 8.80 | 8.80 | 1.15% | 938 |
| Jul 13, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.89% | 533 |
| Jul 10, 2026 | 8.90 | 8.90 | 8.78 | 8.78 | 8.78 | -2.47% | 5,620 |
| Jul 9, 2026 | 8.95 | 9.25 | 8.70 | 9.00 | 9.00 | -4.15% | 1,945 |
| Jul 8, 2026 | 9.10 | 9.39 | 9.10 | 9.39 | 9.39 | -0.11% | 4,927 |
| Jul 7, 2026 | 9.25 | 9.60 | 9.25 | 9.40 | 9.40 | -2.82% | 1,340 |
| Jul 6, 2026 | 9.50 | 9.73 | 9.50 | 9.67 | 9.67 | 6.29% | 2,485 |
| Jul 2, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 4.60% | 1,035 |
| Jul 1, 2026 | 8.92 | 8.92 | 8.70 | 8.70 | 8.70 | -2.36% | 3,781 |
| Jun 30, 2026 | 8.94 | 8.94 | 8.91 | 8.91 | 8.91 | 5.69% | 1,540 |
| Jun 29, 2026 | 8.74 | 8.74 | 8.43 | 8.43 | 8.43 | 3.31% | 1,113 |
| 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 |