Avio SpA AVIO
MIL · Italy · Electronic Technology
€29.33-0.03 (-0.10%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €29.33 | -0.10% | €29.34 | €29.63 | €28.95 | 372.18K |
| 2026-09-30 | €29.36 | -0.68% | €29.98 | €30.15 | €28.76 | 617.19K |
| 2026-09-29 | €29.56 | +2.85% | €29.34 | €30.18 | €29.19 | 1.04M |
| 2026-09-28 | €28.74 | -0.83% | €29.06 | €29.19 | €28.56 | 307.43K |
| 2026-09-25 | €28.98 | +2.29% | €28.77 | €29.06 | €28.02 | 514.48K |
| 2026-09-24 | €28.33 | -3.01% | €29.05 | €29.21 | €28.24 | 502.78K |
| 2026-09-23 | €29.21 | +1.14% | €29.00 | €29.56 | €28.82 | 589.48K |
| 2026-09-22 | €28.88 | -1.60% | €29.49 | €29.49 | €28.73 | 383.98K |
| 2026-09-21 | €29.35 | +1.87% | €29.20 | €29.35 | €28.67 | 330.83K |
| 2026-09-18 | €28.81 | +0.38% | €29.14 | €29.27 | €28.53 | 721.46K |
| 2026-09-17 | €28.70 | +0.70% | €28.73 | €29.22 | €28.50 | 476.01K |
| 2026-09-16 | €28.50 | +0.35% | €28.51 | €28.95 | €27.95 | 491.18K |
| 2026-09-15 | €28.40 | +0.82% | €28.20 | €28.63 | €28.00 | 517.52K |
| 2026-09-14 | €28.17 | -3.20% | €29.12 | €29.36 | €27.47 | 1.01M |
| 2026-09-11 | €29.10 | +3.89% | €28.60 | €30.33 | €28.58 | 1.49M |
| 2026-09-10 | €28.01 | -2.74% | €29.04 | €29.04 | €26.04 | 879.99K |
| 2026-09-09 | €28.80 | -2.44% | €29.06 | €29.26 | €28.58 | 636.29K |
| 2026-09-08 | €29.52 | +1.79% | €28.91 | €29.64 | €28.16 | 645.48K |
| 2026-09-07 | €29.00 | +2.95% | €28.32 | €29.04 | €28.32 | 573.81K |
| 2026-09-04 | €28.17 | -0.67% | €28.52 | €28.64 | €28.16 | 464.55K |
| 2026-09-03 | €28.36 | -0.39% | €28.60 | €28.62 | €28.24 | 519.81K |
| 2026-09-02 | €28.47 | -1.83% | €29.00 | €29.01 | €28.30 | 603.33K |
| 2026-09-01 | €29.00 | -1.43% | €29.41 | €29.70 | €28.75 | 851.42K |
| 2026-08-31 | €29.42 | -2.90% | €30.00 | €30.29 | €29.40 | 611.76K |
| 2026-08-28 | €30.30 | -0.20% | €30.55 | €30.78 | €30.07 | 374.85K |
| 2026-08-27 | €30.36 | -0.98% | €30.90 | €30.90 | €30.16 | 291.47K |
| 2026-08-26 | €30.66 | 0.00% | €31.10 | €31.18 | €30.66 | 283.10K |
| 2026-08-25 | €30.66 | +0.13% | €30.96 | €31.19 | €30.39 | 375.22K |
| 2026-08-24 | €30.62 | -4.73% | €31.92 | €31.99 | €30.49 | 684.83K |
| 2026-08-21 | €32.14 | +2.55% | €32.04 | €32.23 | €31.24 | 365.56K |
| 2026-08-20 | €31.34 | -2.37% | €32.10 | €32.10 | €31.16 | 380.73K |
| 2026-08-19 | €32.10 | -1.02% | €32.71 | €33.16 | €32.10 | 427.56K |
| 2026-08-18 | €32.43 | -3.25% | €33.35 | €33.52 | €32.33 | 634.26K |
| 2026-08-17 | €33.52 | -0.71% | €33.99 | €34.40 | €33.31 | 382.17K |
| 2026-08-14 | €33.76 | +0.51% | €34.08 | €34.15 | €33.38 | 429.37K |
| 2026-08-13 | €33.59 | +0.09% | €33.75 | €34.45 | €33.59 | 895.77K |
| 2026-08-12 | €33.56 | +1.73% | €32.90 | €33.80 | €32.71 | 578.56K |
| 2026-08-11 | €32.99 | -0.33% | €33.17 | €33.42 | €32.93 | 488.66K |
| 2026-08-10 | €33.10 | +0.88% | €33.00 | €33.20 | €32.61 | 530.88K |
| 2026-08-07 | €32.81 | -0.52% | €32.98 | €33.33 | €32.15 | 960.95K |
| 2026-08-06 | €32.98 | +5.67% | €31.36 | €32.98 | €31.31 | 1.13M |
| 2026-08-05 | €31.21 | -1.55% | €31.77 | €32.23 | €31.18 | 815.06K |
| 2026-08-04 | €31.70 | +4.66% | €30.72 | €31.70 | €30.68 | 1.17M |
| 2026-08-03 | €30.29 | +4.34% | €29.59 | €30.33 | €29.33 | 840.83K |
| 2026-07-31 | €29.03 | +1.15% | €29.25 | €29.92 | €28.84 | 961.53K |
| 2026-07-30 | €28.70 | +0.56% | €28.70 | €29.09 | €28.20 | 696.21K |
| 2026-07-29 | €28.54 | -0.83% | €28.86 | €29.14 | €28.17 | 848.27K |
| 2026-07-28 | €28.78 | +0.63% | €28.51 | €29.41 | €28.51 | 698.44K |
| 2026-07-27 | €28.60 | 0.00% | €28.85 | €29.12 | €28.40 | 469.98K |
| 2026-07-24 | €28.60 | -0.03% | €28.60 | €29.16 | €28.43 | 379.98K |
| 2026-07-23 | €28.61 | -0.90% | €28.85 | €29.14 | €28.27 | 841.00K |
| 2026-07-22 | €28.87 | +0.80% | €28.40 | €28.88 | €28.25 | 693.17K |
| 2026-07-21 | €28.64 | +0.99% | €28.76 | €29.28 | €28.00 | 928.56K |
| 2026-07-20 | €28.36 | -2.81% | €29.27 | €29.52 | €28.36 | 1.01M |
| 2026-07-17 | €29.18 | -2.47% | €29.37 | €29.64 | €28.89 | 815.47K |
| 2026-07-16 | €29.92 | -0.99% | €30.26 | €30.27 | €29.53 | 814.82K |
| 2026-07-15 | €30.22 | -2.52% | €31.05 | €31.08 | €30.17 | 584.70K |
| 2026-07-14 | €31.00 | +2.04% | €30.10 | €31.00 | €29.78 | 630.47K |
| 2026-07-13 | €30.38 | -1.20% | €30.87 | €31.29 | €30.24 | 824.32K |
| 2026-07-10 | €30.75 | -1.82% | €31.50 | €31.64 | €30.55 | 859.72K |
| 2026-07-09 | €31.32 | -3.90% | €32.89 | €33.05 | €30.78 | 1.38M |
| 2026-07-08 | €32.59 | -2.54% | €33.60 | €33.73 | €31.53 | 1.45M |
| 2026-07-07 | €33.44 | +0.12% | €33.82 | €35.33 | €33.26 | 1.78M |
| 2026-07-06 | €33.40 | +2.61% | €32.29 | €34.28 | €32.29 | 1.04M |
| 2026-07-03 | €32.55 | +0.96% | €32.49 | €32.77 | €31.94 | 559.44K |
| 2026-07-02 | €32.24 | +1.45% | €31.68 | €33.56 | €31.35 | 1.50M |
| 2026-07-01 | €31.78 | +1.05% | €31.45 | €32.45 | €31.10 | 1.49M |
| 2026-06-30 | €31.45 | +6.68% | €30.00 | €31.70 | €29.70 | 1.70M |
| 2026-06-29 | €29.48 | +2.72% | €28.75 | €29.68 | €28.32 | 1.06M |
| 2026-06-26 | €28.70 | +0.77% | €28.30 | €29.06 | €27.62 | 1.30M |
| 2026-06-25 | €28.48 | -6.62% | €30.50 | €30.85 | €28.48 | 1.92M |
| 2026-06-24 | €30.50 | -3.69% | €31.60 | €31.66 | €29.31 | 2.01M |
| 2026-06-23 | €31.67 | -3.47% | €32.35 | €32.47 | €31.43 | 1.23M |
| 2026-06-22 | €32.81 | -4.68% | €34.72 | €34.72 | €32.69 | 1.21M |
| 2026-06-19 | €34.42 | +0.73% | €34.97 | €35.90 | €34.05 | 1.34M |
| 2026-06-18 | €34.17 | -1.16% | €34.98 | €35.56 | €33.37 | 1.19M |
| 2026-06-17 | €34.57 | -2.78% | €35.56 | €35.61 | €34.01 | 1.16M |
| 2026-06-16 | €35.56 | +0.20% | €35.50 | €37.07 | €35.13 | 1.76M |
| 2026-06-15 | €35.49 | -5.13% | €38.00 | €38.12 | €35.20 | 2.04M |
| 2026-06-12 | €37.41 | -2.65% | €39.40 | €40.97 | €36.89 | 2.89M |
| 2026-06-11 | €38.43 | +4.77% | €36.99 | €39.64 | €36.50 | 1.43M |
| 2026-06-10 | €36.68 | -0.86% | €37.20 | €38.07 | €36.08 | 956.04K |
| 2026-06-09 | €37.00 | -1.86% | €37.86 | €39.14 | €37.00 | 1.11M |
| 2026-06-08 | €37.70 | -1.67% | €37.90 | €38.59 | €37.30 | 780.72K |
| 2026-06-05 | €38.34 | +0.82% | €38.70 | €39.20 | €38.10 | 1.06M |
| 2026-06-04 | €38.03 | +1.60% | €37.21 | €38.72 | €35.56 | 1.87M |
| 2026-06-03 | €37.43 | -2.19% | €38.50 | €38.51 | €36.76 | 1.41M |
| 2026-06-02 | €38.27 | -2.94% | €40.07 | €40.24 | €37.95 | 1.32M |
| 2026-06-01 | €39.43 | -8.45% | €43.07 | €43.37 | €38.86 | 2.41M |
| 2026-05-29 | €43.07 | -1.80% | €43.95 | €44.50 | €41.76 | 2.93M |