Avio S.p.A. (AVIO) Historical Prices

Time Period

Events

IT:AVIO historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	32.95	33.30	31.56	31.81	31.81	-3.34%	708,247	1.06
Oct 29, 2026	32.90	33.37	32.55	32.91	32.91	+1.86%	990,720	1.49
Oct 28, 2026	32.21	32.58	31.86	32.31	32.31	+0.78%	435,116	0.65
Oct 27, 2026	32.78	33.09	31.97	32.06	32.06	-1.08%	995,701	1.49
Oct 26, 2026	31.90	32.47	31.50	32.41	32.41	+5.81%	1,359,654	2.07
Oct 23, 2026	30.10	30.74	29.97	30.63	30.63	+1.83%	751,094	1.14
Oct 22, 2026	29.80	30.73	29.55	30.08	30.08	+0.70%	1,017,819	1.57
Oct 21, 2026	29.38	30.17	28.96	29.87	29.87	+2.08%	539,807	0.84
Oct 20, 2026	29.40	29.48	28.81	29.26	29.26	-1.12%	410,139	0.63
Oct 19, 2026	30.05	30.20	29.11	29.59	29.59	-1.73%	541,821	0.83
Oct 16, 2026	30.07	30.79	29.92	30.11	30.11	+1.21%	822,009	1.25
Oct 15, 2026	29.70	29.94	29.07	29.75	29.75	-0.80%	734,876	1.11
Oct 14, 2026	29.42	30.29	29.31	29.99	29.99	+5.34%	1,921,837	2.98
Oct 13, 2026	29.06	29.22	28.47	28.47	28.47	-2.40%	472,748	0.73
Oct 12, 2026	28.71	29.63	28.69	29.17	29.17	+2.75%	691,596	1.07
Oct 09, 2026	29.04	29.17	28.39	28.39	28.39	-2.10%	521,633	0.80
Oct 08, 2026	28.50	29.48	28.30	29.00	29.00	+0.87%	578,508	0.89
Oct 07, 2026	29.12	29.40	28.69	28.75	28.75	-2.08%	550,162	0.84
Oct 06, 2026	30.14	30.41	29.12	29.36	29.36	-2.59%	1,078,478	1.63
Oct 05, 2026	29.05	30.30	29.00	30.14	30.14	+3.29%	720,246	1.07
Oct 02, 2026	29.33	29.74	28.93	29.18	29.18	-0.51%	411,888	0.59
Oct 01, 2026	29.34	29.63	28.95	29.33	29.33	-0.10%	372,178	0.53
Sep 30, 2026	29.98	30.15	28.76	29.36	29.36	-0.68%	617,192	0.87
Sep 29, 2026	29.34	30.18	29.19	29.56	29.56	+2.85%	1,041,602	1.46
Sep 28, 2026	29.06	29.19	28.56	28.74	28.74	-0.83%	307,427	0.42
Sep 25, 2026	28.77	29.06	28.02	28.98	28.98	+2.29%	514,484	0.69
Sep 24, 2026	29.05	29.21	28.24	28.33	28.33	-3.01%	502,775	0.66
Sep 23, 2026	29.00	29.56	28.82	29.21	29.21	+1.14%	589,477	0.76
Sep 22, 2026	29.49	29.49	28.73	28.88	28.88	-1.60%	383,981	0.48
Sep 21, 2026	29.20	29.35	28.67	29.35	29.35	+1.87%	330,830	0.40
Sep 18, 2026	29.14	29.27	28.53	28.81	28.81	+0.38%	721,460	0.87
Sep 17, 2026	28.73	29.22	28.50	28.70	28.70	+0.70%	476,011	0.57
Sep 16, 2026	28.51	28.95	27.95	28.50	28.50	+0.35%	491,177	0.57
Sep 15, 2026	28.20	28.63	28.00	28.40	28.40	+0.82%	517,518	0.60
Sep 14, 2026	29.12	29.36	27.47	28.17	28.17	-3.20%	1,012,885	1.17
Sep 11, 2026	28.60	30.33	28.58	29.10	29.10	+3.89%	1,489,825	1.71
Sep 10, 2026	29.04	29.04	26.04	28.01	28.01	-2.74%	879,989	0.99
Sep 09, 2026	29.06	29.26	28.58	28.80	28.80	-2.44%	636,291	0.69
Sep 08, 2026	28.91	29.64	28.16	29.52	29.52	+1.79%	645,479	0.69
Sep 07, 2026	28.32	29.04	28.32	29.00	29.00	+2.95%	573,811	0.61
Sep 04, 2026	28.52	28.64	28.16	28.17	28.17	-0.67%	464,550	0.49
Sep 03, 2026	28.60	28.62	28.24	28.36	28.36	-0.39%	519,808	0.54
Sep 02, 2026	29.00	29.01	28.30	28.47	28.47	-1.83%	603,327	0.62
Sep 01, 2026	29.41	29.70	28.75	29.00	29.00	-1.43%	851,415	0.87
Aug 31, 2026	30.00	30.29	29.40	29.42	29.42	-2.90%	611,763	0.61
Aug 28, 2026	30.55	30.78	30.07	30.30	30.30	-0.20%	374,846	0.37
Aug 27, 2026	30.90	30.90	30.16	30.36	30.36	-0.98%	291,470	0.28
Aug 26, 2026	31.10	31.18	30.66	30.66	30.66	+0.00%	283,101	0.26
Aug 25, 2026	30.96	31.19	30.39	30.66	30.66	+0.13%	375,223	0.33
Aug 24, 2026	31.92	31.99	30.49	30.62	30.62	-4.73%	684,825	0.59

Avio S.p.A. historical prices

Avio S.p.A. (AVIO) Historical Prices

Become an Expert with TipRanks Premium