Avio S.p.A. (BIT:AVIO)
Italy
· Delayed Price · Currency is EUR 48.15
+0.80 (1.69%)
Sep 26, 2025, 5:35 PM CET
Avio S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 47.95 | 49.05 | 47.00 | 48.15 | 48.15 | 1.69% | 401,594 |
| Sep 25, 2025 | 47.25 | 48.10 | 46.80 | 47.35 | 47.35 | 0.64% | 340,729 |
| Sep 24, 2025 | 46.60 | 48.75 | 46.50 | 47.05 | 47.05 | 1.40% | 522,333 |
| Sep 23, 2025 | 47.95 | 49.20 | 46.30 | 46.40 | 46.40 | -3.23% | 465,433 |
| Sep 22, 2025 | 46.30 | 49.40 | 45.60 | 47.95 | 47.95 | 7.03% | 791,424 |
| Sep 19, 2025 | 42.55 | 44.80 | 41.40 | 44.80 | 44.80 | 7.69% | 838,720 |
| Sep 18, 2025 | 41.25 | 42.00 | 40.85 | 41.60 | 41.60 | 2.59% | 298,814 |
| Sep 17, 2025 | 42.30 | 44.25 | 40.55 | 40.55 | 40.55 | -4.14% | 435,367 |
| Sep 16, 2025 | 43.50 | 44.55 | 41.65 | 42.30 | 42.30 | -1.74% | 608,099 |
| Sep 15, 2025 | 41.35 | 43.60 | 41.20 | 43.05 | 43.05 | 7.89% | 808,448 |
| Sep 12, 2025 | 34.95 | 39.90 | 33.05 | 39.90 | 39.90 | 12.71% | 1,408,674 |
| Sep 11, 2025 | 33.60 | 35.90 | 31.75 | 35.40 | 35.40 | -0.14% | 984,859 |
| Sep 10, 2025 | 37.05 | 38.40 | 35.20 | 35.45 | 35.45 | -2.74% | 610,366 |
| Sep 9, 2025 | 36.00 | 36.60 | 35.40 | 36.45 | 36.45 | 0.97% | 126,888 |
| Sep 8, 2025 | 36.85 | 37.85 | 35.85 | 36.10 | 36.10 | -1.10% | 286,613 |
| Sep 5, 2025 | 36.05 | 36.70 | 35.70 | 36.50 | 36.50 | 1.96% | 242,242 |
| Sep 4, 2025 | 36.30 | 36.70 | 35.50 | 35.80 | 35.80 | -1.38% | 218,137 |
| Sep 3, 2025 | 35.55 | 36.30 | 35.40 | 36.30 | 36.30 | 2.54% | 211,537 |
| Sep 2, 2025 | 36.30 | 36.45 | 34.25 | 35.40 | 35.40 | -2.07% | 328,364 |
| Sep 1, 2025 | 35.65 | 36.20 | 35.10 | 36.15 | 36.15 | 1.54% | 210,665 |
| Aug 29, 2025 | 35.60 | 36.40 | 35.35 | 35.60 | 35.60 | 0.71% | 259,999 |
| Aug 28, 2025 | 35.90 | 36.10 | 34.50 | 35.35 | 35.35 | -1.12% | 287,044 |
| Aug 27, 2025 | 34.10 | 36.20 | 33.65 | 35.75 | 35.75 | 4.84% | 399,380 |
| Aug 26, 2025 | 33.80 | 34.45 | 33.45 | 34.10 | 34.10 | 0.59% | 167,481 |
| Aug 25, 2025 | 33.00 | 34.10 | 32.75 | 33.90 | 33.90 | 2.57% | 137,959 |
| Aug 22, 2025 | 32.85 | 33.45 | 32.80 | 33.05 | 33.05 | 0.30% | 115,413 |
| Aug 21, 2025 | 32.10 | 33.10 | 32.10 | 32.95 | 32.95 | 2.49% | 185,022 |
| Aug 20, 2025 | 31.85 | 32.65 | 31.75 | 32.15 | 32.15 | 0.16% | 167,889 |
| Aug 19, 2025 | 34.40 | 34.55 | 31.60 | 32.10 | 32.10 | -6.69% | 438,748 |
| Aug 18, 2025 | 34.50 | 34.75 | 33.85 | 34.40 | 34.40 | 0.88% | 189,903 |
| Aug 14, 2025 | 34.05 | 34.60 | 33.35 | 34.10 | 34.10 | 0.15% | 195,454 |
| Aug 13, 2025 | 33.85 | 35.05 | 33.65 | 34.05 | 34.05 | 1.34% | 299,599 |
| Aug 12, 2025 | 33.30 | 34.00 | 33.25 | 33.60 | 33.60 | -0.59% | 166,603 |
| Aug 11, 2025 | 32.00 | 33.80 | 31.45 | 33.80 | 33.80 | 3.21% | 269,799 |
| Aug 8, 2025 | 33.10 | 34.35 | 32.10 | 32.75 | 32.75 | -2.82% | 271,375 |
| Aug 7, 2025 | 35.00 | 35.25 | 32.80 | 33.70 | 33.70 | -3.71% | 483,805 |
| Aug 6, 2025 | 34.30 | 35.65 | 33.70 | 35.00 | 35.00 | 3.40% | 592,427 |
| Aug 5, 2025 | 31.20 | 33.85 | 30.95 | 33.85 | 33.85 | 10.98% | 494,014 |
| Aug 4, 2025 | 30.50 | 31.10 | 30.05 | 30.50 | 30.50 | - | 185,272 |
| Aug 1, 2025 | 30.00 | 30.80 | 29.55 | 30.50 | 30.50 | 1.67% | 268,962 |
| Jul 31, 2025 | 30.35 | 30.85 | 28.70 | 30.00 | 30.00 | -0.50% | 398,805 |
| Jul 30, 2025 | 29.85 | 30.35 | 29.00 | 30.15 | 30.15 | 0.84% | 310,957 |
| Jul 29, 2025 | 28.35 | 29.90 | 28.05 | 29.90 | 29.90 | 6.03% | 347,442 |
| Jul 28, 2025 | 27.10 | 28.90 | 26.80 | 28.20 | 28.20 | 5.03% | 629,121 |
| Jul 25, 2025 | 25.60 | 27.45 | 25.60 | 26.85 | 26.85 | 4.88% | 581,384 |
| Jul 24, 2025 | 25.55 | 26.25 | 25.25 | 25.60 | 25.60 | 1.59% | 318,712 |
| Jul 23, 2025 | 25.10 | 25.35 | 24.40 | 25.20 | 25.20 | 0.60% | 267,929 |
| Jul 22, 2025 | 25.40 | 25.55 | 24.60 | 25.05 | 25.05 | 1.21% | 344,614 |
| Jul 21, 2025 | 24.90 | 25.05 | 24.50 | 24.75 | 24.75 | 0.41% | 153,599 |
| Jul 18, 2025 | 24.25 | 24.75 | 23.95 | 24.65 | 24.65 | 1.86% | 121,908 |