Avio S.p.A. (BIT:AVIO)
Italy
· Delayed Price · Currency is EUR 25.70
-0.10 (-0.39%)
At close: Dec 5, 2025
Avio S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.40 | 26.85 | 25.65 | 25.70 | 25.70 | -0.39% | 973,106 |
| Dec 4, 2025 | 24.35 | 26.30 | 24.30 | 25.80 | 25.80 | 7.05% | 836,841 |
| Dec 3, 2025 | 24.75 | 25.05 | 23.85 | 24.10 | 24.10 | -1.23% | 422,360 |
| Dec 2, 2025 | 24.40 | 24.65 | 23.55 | 24.40 | 24.40 | -0.41% | 714,118 |
| Dec 1, 2025 | 24.95 | 25.60 | 24.15 | 24.50 | 24.50 | -1.80% | 437,592 |
| Nov 28, 2025 | 25.45 | 25.45 | 24.35 | 24.95 | 24.95 | - | 511,539 |
| Nov 27, 2025 | 24.30 | 25.65 | 24.20 | 24.95 | 24.95 | 4.39% | 806,383 |
| Nov 26, 2025 | 25.20 | 25.20 | 23.30 | 23.90 | 23.90 | -4.40% | 798,349 |
| Nov 25, 2025 | 24.90 | 25.20 | 24.00 | 25.00 | 25.00 | -0.20% | 518,676 |
| Nov 24, 2025 | 26.10 | 26.40 | 24.35 | 25.05 | 25.05 | -4.39% | 2,359,089 |
| Nov 21, 2025 | 27.10 | 27.55 | 25.95 | 26.20 | 26.20 | -7.09% | 915,664 |
| Nov 20, 2025 | 29.15 | 29.60 | 28.20 | 28.20 | 28.20 | -1.05% | 531,970 |
| Nov 19, 2025 | 29.95 | 30.10 | 28.30 | 28.50 | 28.50 | -3.39% | 681,039 |
| Nov 18, 2025 | 31.45 | 31.90 | 29.00 | 29.50 | 29.50 | -4.99% | 804,304 |
| Nov 17, 2025 | 33.25 | 34.75 | 31.05 | 31.05 | 31.05 | -4.17% | 900,009 |
| Nov 14, 2025 | 31.60 | 32.95 | 30.25 | 32.40 | 32.40 | 1.09% | 751,282 |
| Nov 13, 2025 | 32.80 | 33.60 | 31.90 | 32.05 | 32.05 | -1.23% | 690,041 |
| Nov 12, 2025 | 33.35 | 33.35 | 31.50 | 32.45 | 32.45 | -1.22% | 823,825 |
| Nov 11, 2025 | 28.50 | 32.85 | 28.15 | 32.85 | 32.85 | 12.50% | 2,282,981 |
| Nov 10, 2025 | 31.50 | 31.65 | 29.20 | 29.20 | 29.20 | -3.95% | 1,328,593 |
| Nov 7, 2025 | 28.95 | 30.60 | 28.95 | 30.40 | 30.40 | 5.01% | 460,365 |
| Nov 6, 2025 | 28.50 | 29.10 | 27.10 | 28.95 | 28.95 | 0.35% | 826,114 |
| Nov 5, 2025 | 29.85 | 30.60 | 28.25 | 28.85 | 28.85 | -3.19% | 767,566 |
| Nov 4, 2025 | 30.50 | 31.45 | 29.70 | 29.80 | 29.80 | -3.25% | 588,907 |
| Nov 3, 2025 | 31.20 | 33.50 | 29.35 | 30.80 | 30.80 | -17.98% | 1,151,639 |
| Oct 31, 2025 | 35.80 | 39.35 | 32.45 | 37.55 | 30.19 | 6.22% | 1,749,402 |
| Oct 30, 2025 | 38.50 | 38.65 | 34.35 | 35.35 | 28.42 | -7.58% | 1,002,065 |
| Oct 29, 2025 | 38.90 | 42.45 | 38.20 | 38.25 | 30.75 | -6.93% | 1,280,682 |
| Oct 28, 2025 | 44.70 | 46.60 | 40.30 | 41.10 | 33.04 | -8.67% | 759,781 |
| Oct 27, 2025 | 44.05 | 45.55 | 43.55 | 45.00 | 36.18 | 2.39% | 213,220 |
| Oct 24, 2025 | 44.45 | 45.05 | 42.75 | 43.95 | 35.33 | -0.68% | 291,718 |
| Oct 23, 2025 | 44.50 | 47.00 | 44.20 | 44.25 | 35.57 | 0.80% | 398,522 |
| Oct 22, 2025 | 45.25 | 46.05 | 43.45 | 43.90 | 35.29 | -2.34% | 395,415 |
| Oct 21, 2025 | 44.75 | 45.15 | 42.20 | 44.95 | 36.14 | 1.01% | 545,782 |
| Oct 20, 2025 | 46.00 | 47.30 | 43.85 | 44.50 | 35.77 | 0.34% | 500,777 |
| Oct 17, 2025 | 47.10 | 47.55 | 43.40 | 44.35 | 35.65 | -8.84% | 664,576 |
| Oct 16, 2025 | 47.60 | 50.30 | 46.00 | 48.65 | 39.11 | 1.35% | 569,493 |
| Oct 15, 2025 | 52.30 | 53.30 | 47.70 | 48.00 | 38.59 | -8.05% | 633,149 |
| Oct 14, 2025 | 52.80 | 54.10 | 50.30 | 52.20 | 41.96 | -2.06% | 588,852 |
| Oct 13, 2025 | 55.30 | 55.90 | 50.90 | 53.30 | 42.85 | -3.44% | 728,275 |
| Oct 10, 2025 | 63.70 | 64.40 | 53.70 | 55.20 | 44.38 | -13.34% | 1,227,371 |
| Oct 9, 2025 | 64.60 | 65.20 | 61.70 | 63.70 | 51.21 | -1.39% | 794,849 |
| Oct 8, 2025 | 55.80 | 64.60 | 55.40 | 64.60 | 51.93 | 18.32% | 1,235,995 |
| Oct 7, 2025 | 54.60 | 55.70 | 53.50 | 54.60 | 43.89 | - | 295,048 |
| Oct 6, 2025 | 55.40 | 57.40 | 54.20 | 54.60 | 43.89 | - | 755,912 |
| Oct 3, 2025 | 53.90 | 58.70 | 53.30 | 54.60 | 43.89 | 1.68% | 930,806 |
| Oct 2, 2025 | 54.60 | 54.70 | 51.30 | 53.70 | 43.17 | 2.09% | 583,515 |
| Oct 1, 2025 | 53.20 | 53.80 | 50.70 | 52.60 | 42.29 | -1.68% | 533,292 |
| Sep 30, 2025 | 53.70 | 55.50 | 51.80 | 53.50 | 43.01 | 2.10% | 620,986 |
| Sep 29, 2025 | 49.05 | 53.00 | 48.95 | 52.40 | 42.12 | 8.83% | 611,818 |
| Sep 26, 2025 | 47.95 | 49.05 | 47.00 | 48.15 | 38.71 | 1.69% | 401,594 |
| Sep 25, 2025 | 47.25 | 48.10 | 46.80 | 47.35 | 38.07 | 0.64% | 340,729 |
| Sep 24, 2025 | 46.60 | 48.75 | 46.50 | 47.05 | 37.82 | 1.40% | 522,333 |
| Sep 23, 2025 | 47.95 | 49.20 | 46.30 | 46.40 | 37.30 | -3.23% | 465,433 |
| Sep 22, 2025 | 46.30 | 49.40 | 45.60 | 47.95 | 38.55 | 7.03% | 791,424 |
| Sep 19, 2025 | 42.55 | 44.80 | 41.40 | 44.80 | 36.02 | 7.69% | 838,720 |
| Sep 18, 2025 | 41.25 | 42.00 | 40.85 | 41.60 | 33.44 | 2.59% | 298,814 |
| Sep 17, 2025 | 42.30 | 44.25 | 40.55 | 40.55 | 32.60 | -4.14% | 435,367 |
| Sep 16, 2025 | 43.50 | 44.55 | 41.65 | 42.30 | 34.01 | -1.74% | 608,099 |
| Sep 15, 2025 | 41.35 | 43.60 | 41.20 | 43.05 | 34.61 | 7.89% | 808,448 |
| Sep 12, 2025 | 34.95 | 39.90 | 33.05 | 39.90 | 32.08 | 12.71% | 1,408,674 |
| Sep 11, 2025 | 33.60 | 35.90 | 31.75 | 35.40 | 28.46 | -0.14% | 984,859 |
| Sep 10, 2025 | 37.05 | 38.40 | 35.20 | 35.45 | 28.50 | -2.74% | 610,366 |
| Sep 9, 2025 | 36.00 | 36.60 | 35.40 | 36.45 | 29.30 | 0.97% | 126,888 |
| Sep 8, 2025 | 36.85 | 37.85 | 35.85 | 36.10 | 29.02 | -1.10% | 286,613 |
| Sep 5, 2025 | 36.05 | 36.70 | 35.70 | 36.50 | 29.34 | 1.96% | 242,242 |
| Sep 4, 2025 | 36.30 | 36.70 | 35.50 | 35.80 | 28.78 | -1.38% | 218,137 |
| Sep 3, 2025 | 35.55 | 36.30 | 35.40 | 36.30 | 29.18 | 2.54% | 211,537 |
| Sep 2, 2025 | 36.30 | 36.45 | 34.25 | 35.40 | 28.46 | -2.07% | 328,364 |
| Sep 1, 2025 | 35.65 | 36.20 | 35.10 | 36.15 | 29.06 | 1.54% | 210,665 |
| Aug 29, 2025 | 35.60 | 36.40 | 35.35 | 35.60 | 28.62 | 0.71% | 259,999 |
| Aug 28, 2025 | 35.90 | 36.10 | 34.50 | 35.35 | 28.42 | -1.12% | 287,044 |
| Aug 27, 2025 | 34.10 | 36.20 | 33.65 | 35.75 | 28.74 | 4.84% | 399,380 |
| Aug 26, 2025 | 33.80 | 34.45 | 33.45 | 34.10 | 27.41 | 0.59% | 167,481 |
| Aug 25, 2025 | 33.00 | 34.10 | 32.75 | 33.90 | 27.25 | 2.57% | 137,959 |
| Aug 22, 2025 | 32.85 | 33.45 | 32.80 | 33.05 | 26.57 | 0.30% | 115,413 |
| Aug 21, 2025 | 32.10 | 33.10 | 32.10 | 32.95 | 26.49 | 2.49% | 185,022 |
| Aug 20, 2025 | 31.85 | 32.65 | 31.75 | 32.15 | 25.85 | 0.16% | 167,889 |
| Aug 19, 2025 | 34.40 | 34.55 | 31.60 | 32.10 | 25.81 | -6.69% | 438,748 |
| Aug 18, 2025 | 34.50 | 34.75 | 33.85 | 34.40 | 27.65 | 0.88% | 189,903 |
| Aug 14, 2025 | 34.05 | 34.60 | 33.35 | 34.10 | 27.41 | 0.15% | 195,454 |
| Aug 13, 2025 | 33.85 | 35.05 | 33.65 | 34.05 | 27.37 | 1.34% | 299,599 |
| Aug 12, 2025 | 33.30 | 34.00 | 33.25 | 33.60 | 27.01 | -0.59% | 166,603 |
| Aug 11, 2025 | 32.00 | 33.80 | 31.45 | 33.80 | 27.17 | 3.21% | 269,799 |
| Aug 8, 2025 | 33.10 | 34.35 | 32.10 | 32.75 | 26.33 | -2.82% | 271,375 |
| Aug 7, 2025 | 35.00 | 35.25 | 32.80 | 33.70 | 27.09 | -3.71% | 483,805 |
| Aug 6, 2025 | 34.30 | 35.65 | 33.70 | 35.00 | 28.14 | 3.40% | 592,427 |
| Aug 5, 2025 | 31.20 | 33.85 | 30.95 | 33.85 | 27.21 | 10.98% | 494,014 |
| Aug 4, 2025 | 30.50 | 31.10 | 30.05 | 30.50 | 24.52 | - | 185,272 |
| Aug 1, 2025 | 30.00 | 30.80 | 29.55 | 30.50 | 24.52 | 1.67% | 268,962 |
| Jul 31, 2025 | 30.35 | 30.85 | 28.70 | 30.00 | 24.12 | -0.50% | 398,805 |
| Jul 30, 2025 | 29.85 | 30.35 | 29.00 | 30.15 | 24.24 | 0.84% | 310,957 |
| Jul 29, 2025 | 28.35 | 29.90 | 28.05 | 29.90 | 24.04 | 6.03% | 347,442 |
| Jul 28, 2025 | 27.10 | 28.90 | 26.80 | 28.20 | 22.67 | 5.03% | 629,121 |
| Jul 25, 2025 | 25.60 | 27.45 | 25.60 | 26.85 | 21.58 | 4.88% | 581,384 |
| Jul 24, 2025 | 25.55 | 26.25 | 25.25 | 25.60 | 20.58 | 1.59% | 318,712 |
| Jul 23, 2025 | 25.10 | 25.35 | 24.40 | 25.20 | 20.26 | 0.60% | 267,929 |
| Jul 22, 2025 | 25.40 | 25.55 | 24.60 | 25.05 | 20.14 | 1.21% | 344,614 |
| Jul 21, 2025 | 24.90 | 25.05 | 24.50 | 24.75 | 19.90 | 0.41% | 153,599 |
| Jul 18, 2025 | 24.25 | 24.75 | 23.95 | 24.65 | 19.82 | 1.86% | 121,908 |