Avio S.p.A. (BIT:AVIO)
Italy
· Delayed Price · Currency is EUR 30.72
-0.26 (-0.84%)
At close: Apr 28, 2026
Avio S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.20 | 31.32 | 30.48 | 30.72 | 30.72 | -0.84% | 1,111,355 |
| Apr 27, 2026 | 32.46 | 32.87 | 30.50 | 30.98 | 30.98 | -4.53% | 1,490,137 |
| Apr 24, 2026 | 34.64 | 34.66 | 31.91 | 32.45 | 32.45 | -7.15% | 1,783,738 |
| Apr 23, 2026 | 35.00 | 35.41 | 33.95 | 34.95 | 34.95 | -0.03% | 722,106 |
| Apr 22, 2026 | 37.36 | 37.36 | 34.80 | 34.96 | 34.96 | -5.15% | 1,466,256 |
| Apr 21, 2026 | 37.38 | 38.88 | 36.60 | 36.86 | 36.86 | -0.05% | 1,658,132 |
| Apr 20, 2026 | 37.16 | 37.42 | 36.33 | 36.88 | 36.88 | 0.35% | 485,568 |
| Apr 17, 2026 | 36.82 | 37.94 | 36.59 | 36.75 | 36.75 | 0.66% | 975,813 |
| Apr 16, 2026 | 36.44 | 37.32 | 35.94 | 36.51 | 36.51 | 0.97% | 761,987 |
| Apr 15, 2026 | 34.90 | 36.70 | 34.69 | 36.16 | 36.16 | 3.14% | 1,012,728 |
| Apr 14, 2026 | 34.96 | 35.48 | 34.19 | 35.06 | 35.06 | 0.60% | 820,226 |
| Apr 13, 2026 | 34.50 | 35.04 | 33.83 | 34.85 | 34.85 | 0.84% | 586,962 |
| Apr 10, 2026 | 36.40 | 36.60 | 34.31 | 34.56 | 34.56 | -5.42% | 1,720,870 |
| Apr 9, 2026 | 35.89 | 36.98 | 35.61 | 36.54 | 36.54 | 0.86% | 700,995 |
| Apr 8, 2026 | 37.65 | 37.65 | 35.60 | 36.23 | 36.23 | 0.56% | 1,377,784 |
| Apr 7, 2026 | 35.95 | 36.77 | 35.38 | 36.03 | 36.03 | 0.22% | 901,639 |
| Apr 2, 2026 | 35.40 | 36.25 | 34.45 | 35.95 | 35.95 | -1.24% | 839,107 |
| Apr 1, 2026 | 33.80 | 36.50 | 33.50 | 36.40 | 36.40 | 9.97% | 1,645,375 |
| Mar 31, 2026 | 32.05 | 33.10 | 31.25 | 33.10 | 33.10 | 2.95% | 882,223 |
| Mar 30, 2026 | 31.95 | 32.15 | 30.70 | 32.15 | 32.15 | -0.31% | 957,449 |
| Mar 27, 2026 | 34.60 | 35.20 | 31.95 | 32.25 | 32.25 | -6.25% | 1,230,596 |
| Mar 26, 2026 | 34.65 | 34.95 | 33.30 | 34.40 | 34.40 | -1.15% | 1,087,027 |
| Mar 25, 2026 | 33.70 | 34.85 | 33.15 | 34.80 | 34.80 | 5.14% | 877,046 |
| Mar 24, 2026 | 35.00 | 35.00 | 32.05 | 33.10 | 33.10 | -4.89% | 1,381,240 |
| Mar 23, 2026 | 33.55 | 35.75 | 33.50 | 34.80 | 34.80 | -0.57% | 806,424 |
| Mar 20, 2026 | 37.45 | 37.70 | 34.70 | 35.00 | 35.00 | -6.67% | 3,008,367 |
| Mar 19, 2026 | 37.80 | 38.35 | 36.95 | 37.50 | 37.50 | -2.09% | 817,339 |
| Mar 18, 2026 | 37.00 | 38.30 | 36.45 | 38.30 | 38.30 | 3.65% | 1,169,947 |
| Mar 17, 2026 | 37.75 | 37.75 | 36.50 | 36.95 | 36.95 | -2.64% | 873,331 |
| Mar 16, 2026 | 36.45 | 38.20 | 35.70 | 37.95 | 37.95 | 3.97% | 1,284,767 |
| Mar 13, 2026 | 34.80 | 36.65 | 34.50 | 36.50 | 36.50 | 7.99% | 1,570,516 |
| Mar 12, 2026 | 36.90 | 38.30 | 30.60 | 33.80 | 33.80 | -8.77% | 2,666,461 |
| Mar 11, 2026 | 37.00 | 37.05 | 35.60 | 37.05 | 37.05 | 0.14% | 804,633 |
| Mar 10, 2026 | 37.45 | 38.00 | 36.60 | 37.00 | 37.00 | -1.33% | 829,990 |
| Mar 9, 2026 | 36.40 | 37.60 | 35.00 | 37.50 | 37.50 | 2.74% | 825,908 |
| 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 |