Avio S.p.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	28.470	29.010	28.200	28.820	28.820	46,117
2026-07-29	28.830	29.160	28.160	28.410	28.410	88,676
2026-07-28	28.800	29.410	28.520	28.780	28.780	48,930
2026-07-27	28.800	29.100	28.370	28.450	28.450	58,895
2026-07-24	28.660	29.120	28.490	28.680	28.680	17,037
2026-07-23	28.840	29.150	28.290	28.575	28.575	77,192
2026-07-22	28.420	28.830	28.280	28.480	28.480	59,909
2026-07-21	28.375	29.210	28.000	28.700	28.700	129,051
2026-07-20	29.380	29.380	28.360	28.360	28.360	89,503
2026-07-17	29.660	29.660	28.880	29.010	29.010	100,594
2026-07-16	30.185	30.430	29.520	29.610	29.610	58,096
2026-07-15	30.890	31.090	30.180	30.270	30.270	109,236
2026-07-14	30.535	30.800	29.790	30.770	30.770	54,628
2026-07-13	30.810	31.270	30.220	30.380	30.380	78,719
2026-07-10	31.305	31.690	30.520	30.830	30.830	103,123
2026-07-09	32.440	33.270	30.770	31.430	31.430	246,498
2026-07-08	33.480	33.760	31.560	32.620	32.620	208,286
2026-07-07	33.705	35.300	33.300	33.440	33.440	234,814
2026-07-06	32.525	34.240	32.440	33.560	33.560	139,149
2026-07-03	32.240	32.730	31.940	32.365	32.365	89,191
2026-07-02	31.640	33.500	31.340	32.440	32.440	127,935
2026-07-01	31.545	32.440	31.130	31.705	31.705	239,108
2026-06-30	29.710	31.700	29.710	31.220	31.220	294,401
2026-06-29	28.755	29.670	28.310	29.610	29.610	164,192
2026-06-26	28.400	29.020	27.640	29.020	29.020	201,750
2026-06-25	30.505	30.820	28.479	28.915	28.915	480,524
2026-06-24	31.470	31.660	29.310	30.555	30.555	245,088
2026-06-23	32.800	32.860	31.430	31.520	31.520	156,707
2026-06-22	34.565	34.810	32.660	32.810	32.810	186,407
2026-06-19	34.505	35.790	33.950	34.830	34.830	229,113
2026-06-18	34.620	35.520	33.380	34.030	34.030	201,810
2026-06-17	35.535	35.680	34.010	34.290	34.290	146,882
2026-06-16	35.440	37.060	35.110	35.560	35.560	200,859
2026-06-15	37.880	37.990	35.210	35.440	35.440	210,745
2026-06-12	38.660	40.910	36.950	37.185	37.185	337,669
2026-06-11	36.650	39.650	36.650	38.880	38.880	131,631
2026-06-10	37.220	37.800	36.100	36.680	36.680	124,114
2026-06-09	37.905	39.090	36.600	36.600	36.600	308,637
2026-06-08	37.585	38.630	37.250	37.900	37.900	79,006
2026-06-05	38.610	39.180	38.080	38.585	38.585	126,628
2026-06-04	37.270	38.700	35.600	37.715	37.715	197,975
2026-06-03	38.270	38.480	36.750	38.040	38.040	265,788
2026-06-02	40.105	40.130	37.720	37.720	37.720	239,476
2026-06-01	43.210	43.430	38.900	39.210	39.210	455,304
2026-05-29	43.860	44.500	41.730	43.335	43.335	509,241
2026-05-28	42.060	44.860	41.550	43.585	43.585	482,806
2026-05-27	39.650	42.650	39.650	41.905	41.905	322,106
2026-05-26	38.290	40.960	37.570	39.930	39.930	318,794
2026-05-22	34.185	36.300	33.900	35.670	35.670	303,748
2026-05-21	32.890	34.380	32.700	34.050	34.050	181,910
2026-05-20	31.515	32.780	31.280	32.780	32.780	112,521
2026-05-19	30.260	32.080	30.260	31.320	31.320	350,946
2026-05-18	29.650	30.330	29.140	30.010	30.010	72,898
2026-05-15	29.890	30.390	29.260	30.270	30.122	73,234
2026-05-14	30.030	30.270	29.230	29.420	29.276	125,943
2026-05-13	30.315	31.870	29.370	29.680	29.534	291,681
2026-05-12	29.040	30.580	29.040	30.135	29.987	144,851
2026-05-11	31.165	31.950	28.200	29.335	29.191	330,925
2026-05-08	31.430	31.550	31.000	31.105	30.952	72,545
2026-05-07	31.905	32.240	30.970	31.240	31.087	96,288

← NewerPage 2 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.1485 EUR
2025-05-02	0.1484 EUR
2024-04-29	0.1484 EUR
2022-05-09	0.1780 EUR
2021-05-10	0.2850 EUR
2019-05-20	0.4400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.