Avio S.p.A. (FRA:2ZP)
Germany
· Delayed Price · Currency is EUR 26.00
+0.05 (0.19%)
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 | 26.10 | 26.10 | 26.00 | 26.00 | 26.00 | 0.19% | 55 |
| Dec 4, 2025 | 24.15 | 25.95 | 24.15 | 25.95 | 25.95 | 5.70% | 214 |
| Dec 3, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.82% | - |
| Dec 2, 2025 | 24.10 | 24.35 | 24.10 | 24.35 | 24.35 | -1.81% | 63 |
| Dec 1, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.22% | - |
| Nov 28, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.87% | - |
| Nov 27, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -4.56% | - |
| Nov 26, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 6 |
| Nov 25, 2025 | 24.85 | 25.20 | 24.85 | 25.20 | 25.20 | 2.02% | 12 |
| Nov 24, 2025 | 24.40 | 24.75 | 24.40 | 24.70 | 24.70 | -6.62% | 245 |
| Nov 21, 2025 | 26.60 | 26.90 | 26.40 | 26.45 | 26.45 | -10.03% | 116 |
| Nov 20, 2025 | 28.45 | 29.40 | 28.45 | 29.40 | 29.40 | -1.34% | 200 |
| Nov 19, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -3.56% | 5 |
| Nov 18, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -6.51% | - |
| Nov 17, 2025 | 32.90 | 33.05 | 32.90 | 33.05 | 33.05 | 6.61% | 340 |
| Nov 14, 2025 | 31.60 | 31.60 | 31.00 | 31.00 | 31.00 | -5.34% | 8 |
| Nov 13, 2025 | 32.40 | 32.75 | 32.40 | 32.75 | 32.75 | 2.99% | 165 |
| Nov 12, 2025 | 32.80 | 32.80 | 31.70 | 31.80 | 31.80 | 10.42% | 342 |
| Nov 11, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -3.19% | - |
| Nov 10, 2025 | 29.50 | 31.05 | 29.50 | 29.75 | 29.75 | -0.17% | 116 |
| Nov 7, 2025 | 28.90 | 30.50 | 28.90 | 29.80 | 29.80 | 3.29% | 210 |
| Nov 6, 2025 | 27.80 | 28.85 | 27.80 | 28.85 | 28.85 | -1.03% | 25 |
| Nov 5, 2025 | 29.45 | 29.90 | 29.15 | 29.15 | 29.15 | -2.83% | 88 |
| Nov 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | 45 |
| Nov 3, 2025 | 35.20 | 35.20 | 30.00 | 31.00 | 31.00 | -17.00% | 701 |
| Oct 31, 2025 | 35.45 | 38.85 | 33.60 | 37.35 | 30.03 | 1.63% | 240 |
| Oct 30, 2025 | 38.15 | 38.15 | 36.75 | 36.75 | 29.54 | -6.25% | 747 |
| Oct 29, 2025 | 38.40 | 41.30 | 38.40 | 39.20 | 31.51 | -3.21% | 272 |
| Oct 28, 2025 | 44.70 | 46.20 | 37.50 | 40.50 | 32.56 | -8.47% | 1,038 |
| Oct 27, 2025 | 43.55 | 44.25 | 43.55 | 44.25 | 35.57 | 1.14% | 55 |
| Oct 24, 2025 | 44.30 | 44.30 | 43.60 | 43.75 | 35.17 | -0.79% | 116 |
| Oct 23, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 35.45 | -0.68% | - |
| Oct 22, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 35.69 | 4.35% | - |
| Oct 21, 2025 | 44.70 | 44.70 | 42.55 | 42.55 | 34.21 | -3.95% | 100 |
| Oct 20, 2025 | 44.30 | 44.55 | 44.10 | 44.30 | 35.61 | 1.72% | 393 |
| Oct 17, 2025 | 47.75 | 47.75 | 43.55 | 43.55 | 35.01 | -9.55% | 111 |
| Oct 16, 2025 | 46.85 | 48.15 | 46.85 | 48.15 | 38.71 | 1.80% | 30 |
| Oct 15, 2025 | 52.70 | 52.70 | 47.30 | 47.30 | 38.02 | -8.51% | 1,001 |
| Oct 14, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 41.56 | -1.90% | - |
| Oct 13, 2025 | 55.20 | 55.20 | 52.50 | 52.70 | 42.37 | -5.89% | 108 |
| Oct 10, 2025 | 64.70 | 64.70 | 54.00 | 56.00 | 45.02 | -13.31% | 1,003 |
| Oct 9, 2025 | 64.70 | 65.00 | 63.20 | 64.60 | 51.93 | -1.52% | 5,808 |
| Oct 8, 2025 | 54.40 | 65.60 | 54.40 | 65.60 | 52.74 | 20.59% | 3,508 |
| Oct 7, 2025 | 54.40 | 55.20 | 54.40 | 54.40 | 43.73 | -1.63% | 1,288 |
| Oct 6, 2025 | 55.50 | 55.80 | 55.10 | 55.30 | 44.46 | -2.81% | 109 |
| Oct 3, 2025 | 53.90 | 57.60 | 53.90 | 56.90 | 45.74 | 9.42% | 193 |
| Oct 2, 2025 | 52.00 | 53.80 | 52.00 | 52.00 | 41.80 | 0.19% | 49 |
| Oct 1, 2025 | 54.90 | 54.90 | 51.70 | 51.90 | 41.72 | -7.32% | 182 |
| Sep 30, 2025 | 53.30 | 56.00 | 52.10 | 56.00 | 45.02 | 5.26% | 2,372 |
| Sep 29, 2025 | 50.30 | 53.20 | 49.55 | 53.20 | 42.77 | 9.92% | 1,059 |
| Sep 26, 2025 | 47.70 | 48.40 | 47.45 | 48.40 | 38.91 | 3.64% | 110 |
| Sep 25, 2025 | 47.10 | 47.10 | 46.70 | 46.70 | 37.54 | -1.16% | - |
| Sep 24, 2025 | 46.20 | 47.95 | 46.20 | 47.25 | 37.98 | -1.36% | 8 |
| Sep 23, 2025 | 48.50 | 48.50 | 47.90 | 47.90 | 38.51 | -0.93% | 242 |
| Sep 22, 2025 | 45.15 | 49.25 | 45.15 | 48.35 | 38.87 | 9.39% | 212 |
| Sep 19, 2025 | 41.75 | 44.20 | 41.75 | 44.20 | 35.53 | 4.74% | 50 |
| Sep 18, 2025 | 40.45 | 42.20 | 40.45 | 42.20 | 33.93 | -0.47% | 51 |
| Sep 17, 2025 | 42.50 | 42.50 | 42.40 | 42.40 | 34.09 | -0.12% | 45 |
| Sep 16, 2025 | 43.75 | 44.05 | 42.45 | 42.45 | 34.13 | -0.93% | 35 |
| Sep 15, 2025 | 39.35 | 43.45 | 39.35 | 42.85 | 34.45 | 9.45% | 118 |
| Sep 12, 2025 | 34.55 | 39.15 | 34.55 | 39.15 | 31.47 | 8.90% | 2 |
| Sep 11, 2025 | 35.30 | 35.95 | 35.20 | 35.95 | 28.90 | 2.86% | 670 |
| Sep 10, 2025 | 37.00 | 37.10 | 34.95 | 34.95 | 28.10 | -2.78% | 200 |
| Sep 9, 2025 | 35.60 | 36.15 | 35.60 | 35.95 | 28.90 | -0.42% | - |
| Sep 8, 2025 | 36.55 | 36.55 | 36.10 | 36.10 | 29.02 | 1.40% | - |
| Sep 5, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 28.62 | -1.93% | - |
| Sep 4, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 29.18 | 2.83% | - |
| Sep 3, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 28.38 | 2.17% | - |
| Sep 2, 2025 | 35.95 | 35.95 | 34.55 | 34.55 | 27.78 | -3.22% | 122 |
| Sep 1, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 28.70 | -0.14% | - |
| Aug 29, 2025 | 35.30 | 36.00 | 35.30 | 35.75 | 28.74 | -0.14% | 200 |
| Aug 28, 2025 | 35.90 | 35.90 | 35.80 | 35.80 | 28.78 | 0.28% | 7 |
| Aug 27, 2025 | 34.05 | 35.70 | 34.00 | 35.70 | 28.70 | 4.54% | 32 |
| Aug 26, 2025 | 33.60 | 34.15 | 33.60 | 34.15 | 27.45 | 1.94% | - |
| Aug 25, 2025 | 32.85 | 33.50 | 32.85 | 33.50 | 26.93 | 2.76% | 300 |
| Aug 22, 2025 | 32.75 | 33.10 | 32.60 | 32.60 | 26.21 | 0.31% | - |
| Aug 21, 2025 | 32.05 | 32.90 | 32.05 | 32.50 | 26.13 | 0.78% | 15 |
| Aug 20, 2025 | 31.90 | 32.25 | 31.60 | 32.25 | 25.93 | 0.31% | 1,330 |
| Aug 19, 2025 | 34.35 | 34.35 | 32.15 | 32.15 | 25.85 | -6.68% | 36 |
| Aug 18, 2025 | 34.05 | 34.45 | 34.05 | 34.45 | 27.69 | 1.17% | - |
| Aug 15, 2025 | 34.10 | 34.15 | 34.05 | 34.05 | 27.37 | 0.59% | 35 |
| Aug 14, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 27.21 | 0.74% | - |
| Aug 13, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 27.01 | 0.30% | - |
| Aug 12, 2025 | 33.25 | 34.00 | 33.25 | 33.50 | 26.93 | -0.45% | 6 |
| Aug 11, 2025 | 32.55 | 33.65 | 32.45 | 33.65 | 27.05 | 2.91% | 190 |
| Aug 8, 2025 | 33.75 | 34.20 | 32.70 | 32.70 | 26.29 | -3.82% | 15 |
| Aug 7, 2025 | 35.50 | 35.50 | 34.00 | 34.00 | 27.33 | -4.23% | 183 |
| Aug 6, 2025 | 33.90 | 35.50 | 33.90 | 35.50 | 28.54 | 6.93% | 408 |
| Aug 5, 2025 | 30.70 | 33.25 | 30.70 | 33.20 | 26.69 | 7.10% | 160 |
| Aug 4, 2025 | 30.90 | 31.00 | 30.70 | 31.00 | 24.92 | 0.16% | 250 |
| Aug 1, 2025 | 29.70 | 30.95 | 29.70 | 30.95 | 24.88 | 3.69% | 10 |
| Jul 31, 2025 | 29.95 | 30.60 | 29.85 | 29.85 | 24.00 | - | - |
| Jul 30, 2025 | 30.20 | 30.20 | 29.20 | 29.85 | 24.00 | 1.02% | 35 |
| Jul 29, 2025 | 27.85 | 29.55 | 27.85 | 29.55 | 23.76 | 5.16% | 225 |
| Jul 28, 2025 | 27.35 | 28.75 | 27.35 | 28.10 | 22.59 | 8.91% | 20 |
| Jul 25, 2025 | 25.40 | 25.80 | 25.40 | 25.80 | 20.74 | 0.19% | - |
| Jul 24, 2025 | 26.35 | 26.35 | 25.75 | 25.75 | 20.70 | 0.59% | 8 |
| Jul 23, 2025 | 25.45 | 25.60 | 25.00 | 25.60 | 20.58 | 2.61% | 637 |
| Jul 22, 2025 | 24.45 | 25.05 | 24.45 | 24.95 | 20.06 | 1.63% | 285 |
| Jul 21, 2025 | 24.30 | 24.55 | 24.30 | 24.55 | 19.74 | 0.41% | - |