Avio S.p.A. (BIT:AVIO)
Italy
· Delayed Price · Currency is EUR 36.50
+2.70 (7.99%)
At close: Mar 6, 2026
Avio S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.70 | 37.10 | 34.20 | 36.50 | 36.50 | 7.99% | 1,706,087 |
| Mar 5, 2026 | 37.65 | 37.80 | 33.60 | 33.80 | 33.80 | -9.87% | 1,130,934 |
| Mar 4, 2026 | 34.50 | 37.50 | 34.35 | 37.50 | 37.50 | 9.33% | 980,941 |
| Mar 3, 2026 | 34.60 | 34.80 | 33.20 | 34.30 | 34.30 | -1.86% | 599,082 |
| Mar 2, 2026 | 36.20 | 38.55 | 34.80 | 34.95 | 34.95 | -1.13% | 1,437,727 |
| Feb 27, 2026 | 36.65 | 36.85 | 35.30 | 35.35 | 35.35 | -3.02% | 871,298 |
| Feb 26, 2026 | 36.20 | 36.85 | 35.50 | 36.45 | 36.45 | 0.69% | 522,856 |
| Feb 25, 2026 | 36.85 | 37.00 | 36.00 | 36.20 | 36.20 | -2.03% | 645,061 |
| Feb 24, 2026 | 35.60 | 36.95 | 35.45 | 36.95 | 36.95 | 6.03% | 888,609 |
| Feb 23, 2026 | 35.80 | 36.05 | 34.85 | 34.85 | 34.85 | -3.60% | 283,692 |
| Feb 20, 2026 | 36.35 | 36.85 | 35.45 | 36.15 | 36.15 | -0.55% | 608,694 |
| Feb 19, 2026 | 36.05 | 36.35 | 35.35 | 36.35 | 36.35 | 0.41% | 569,922 |
| Feb 18, 2026 | 34.85 | 36.20 | 34.40 | 36.20 | 36.20 | 3.58% | 754,492 |
| Feb 17, 2026 | 35.75 | 35.75 | 33.70 | 34.95 | 34.95 | -2.65% | 696,831 |
| Feb 16, 2026 | 34.80 | 35.95 | 34.45 | 35.90 | 35.90 | 4.36% | 629,173 |
| Feb 13, 2026 | 32.70 | 34.45 | 32.55 | 34.40 | 34.40 | 5.20% | 699,937 |
| Feb 12, 2026 | 33.60 | 33.95 | 32.60 | 32.70 | 32.70 | -2.24% | 302,313 |
| Feb 11, 2026 | 33.15 | 33.95 | 32.70 | 33.45 | 33.45 | -0.59% | 492,114 |
| Feb 10, 2026 | 34.30 | 34.75 | 33.50 | 33.65 | 33.65 | -1.75% | 414,654 |
| Feb 9, 2026 | 33.35 | 34.25 | 33.05 | 34.25 | 34.25 | 3.95% | 420,518 |
| Feb 6, 2026 | 33.20 | 33.65 | 31.95 | 32.95 | 32.95 | -1.93% | 812,782 |
| Feb 5, 2026 | 33.20 | 34.10 | 32.55 | 33.60 | 33.60 | 1.05% | 616,543 |
| Feb 4, 2026 | 34.25 | 34.95 | 33.15 | 33.25 | 33.25 | -2.78% | 604,593 |
| Feb 3, 2026 | 33.40 | 35.15 | 32.35 | 34.20 | 34.20 | 3.64% | 783,494 |
| Feb 2, 2026 | 34.20 | 34.20 | 32.60 | 33.00 | 33.00 | -4.76% | 918,063 |
| Jan 30, 2026 | 33.50 | 35.70 | 33.35 | 34.65 | 34.65 | 6.78% | 1,140,278 |
| Jan 29, 2026 | 33.50 | 33.50 | 32.05 | 32.45 | 32.45 | -2.70% | 585,780 |
| Jan 28, 2026 | 34.60 | 34.65 | 32.80 | 33.35 | 33.35 | -1.33% | 605,210 |
| Jan 27, 2026 | 34.20 | 34.35 | 33.45 | 33.80 | 33.80 | -0.59% | 383,918 |
| Jan 26, 2026 | 35.30 | 35.50 | 33.30 | 34.00 | 34.00 | -3.55% | 863,202 |
| Jan 23, 2026 | 35.80 | 36.70 | 34.50 | 35.25 | 35.25 | -1.67% | 944,526 |
| Jan 22, 2026 | 38.65 | 38.90 | 35.55 | 35.85 | 35.85 | -7.24% | 1,732,590 |
| Jan 21, 2026 | 38.80 | 39.15 | 37.85 | 38.65 | 38.65 | -0.26% | 767,189 |
| Jan 20, 2026 | 39.70 | 39.75 | 37.85 | 38.75 | 38.75 | -2.39% | 971,921 |
| Jan 19, 2026 | 38.25 | 39.70 | 37.85 | 39.70 | 39.70 | 2.72% | 860,022 |
| Jan 16, 2026 | 38.00 | 39.40 | 37.80 | 38.65 | 38.65 | 1.58% | 1,140,018 |
| Jan 15, 2026 | 39.00 | 39.95 | 37.10 | 38.05 | 38.05 | -1.93% | 1,503,015 |
| Jan 14, 2026 | 38.30 | 38.80 | 37.65 | 38.80 | 38.80 | 2.65% | 926,345 |
| Jan 13, 2026 | 37.60 | 38.80 | 36.40 | 37.80 | 37.80 | 1.34% | 1,094,682 |
| Jan 12, 2026 | 37.35 | 38.15 | 37.05 | 37.30 | 37.30 | 1.63% | 1,191,929 |
| Jan 9, 2026 | 36.35 | 36.95 | 35.25 | 36.70 | 36.70 | 2.23% | 1,086,524 |
| Jan 8, 2026 | 35.80 | 37.00 | 35.05 | 35.90 | 35.90 | 0.84% | 1,709,190 |
| Jan 7, 2026 | 35.10 | 35.95 | 34.10 | 35.60 | 35.60 | 4.25% | 1,675,857 |
| Jan 6, 2026 | 33.05 | 34.15 | 32.95 | 34.15 | 34.15 | 4.59% | 1,117,154 |
| Jan 5, 2026 | 30.60 | 32.80 | 30.45 | 32.65 | 32.65 | 9.02% | 1,223,395 |
| Jan 2, 2026 | 29.60 | 30.10 | 29.30 | 29.95 | 29.95 | 2.04% | 555,884 |
| Dec 30, 2025 | 28.65 | 29.45 | 28.60 | 29.35 | 29.35 | 1.03% | 314,005 |
| Dec 29, 2025 | 29.50 | 29.50 | 28.35 | 29.05 | 29.05 | -1.19% | 543,075 |
| Dec 23, 2025 | 29.40 | 30.35 | 29.20 | 29.40 | 29.40 | - | 588,918 |
| Dec 22, 2025 | 29.00 | 29.50 | 28.55 | 29.40 | 29.40 | 2.98% | 476,851 |
| Dec 19, 2025 | 28.60 | 29.15 | 28.05 | 28.55 | 28.55 | 1.42% | 922,607 |
| Dec 18, 2025 | 26.90 | 28.15 | 26.85 | 28.15 | 28.15 | 4.65% | 499,015 |
| Dec 17, 2025 | 27.45 | 28.10 | 26.90 | 26.90 | 26.90 | -1.10% | 445,271 |
| Dec 16, 2025 | 27.85 | 27.85 | 26.85 | 27.20 | 27.20 | -3.03% | 656,601 |
| Dec 15, 2025 | 27.50 | 28.30 | 27.15 | 28.05 | 28.05 | 3.13% | 582,391 |
| Dec 12, 2025 | 28.25 | 28.40 | 27.20 | 27.20 | 27.20 | -1.09% | 563,761 |
| Dec 11, 2025 | 27.30 | 28.10 | 26.70 | 27.50 | 27.50 | -0.36% | 798,334 |
| Dec 10, 2025 | 26.45 | 27.75 | 25.80 | 27.60 | 27.60 | 4.55% | 922,359 |
| Dec 9, 2025 | 26.25 | 26.90 | 25.90 | 26.40 | 26.40 | 3.12% | 730,495 |
| Dec 8, 2025 | 26.00 | 26.60 | 25.30 | 25.60 | 25.60 | -0.39% | 470,618 |
| 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 |