Avio S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	30.940	32.300	30.940	32.220	32.062	97,549
2026-05-05	31.470	31.680	30.440	30.440	30.291	114,703
2026-05-01	31.620	31.620	31.620	31.620	31.465	0
2026-04-30	31.125	31.720	30.060	31.620	31.465	428,963
2026-04-29	31.030	31.560	30.480	30.850	30.699	188,993
2026-04-28	31.200	31.230	30.470	31.080	30.928	372,057
2026-04-27	32.705	32.840	30.500	31.030	30.878	350,851
2026-04-24	34.330	34.330	31.950	32.220	32.062	221,936
2026-04-23	35.020	35.390	33.920	34.945	34.774	98,597
2026-04-22	36.860	37.360	34.800	35.115	34.943	207,086
2026-04-21	36.755	38.850	36.630	36.660	36.480	290,808
2026-04-20	36.745	37.260	36.310	36.975	36.794	50,461
2026-04-17	36.810	37.960	36.570	37.080	36.898	100,658
2026-04-16	36.080	37.290	35.920	36.470	36.291	113,264
2026-04-15	34.975	36.660	34.670	36.420	36.241	153,396
2026-04-14	34.860	35.450	34.230	35.135	34.963	103,176
2026-04-13	34.785	35.030	33.830	35.030	34.858	118,348
2026-04-10	36.105	36.620	34.310	35.080	34.908	371,684
2026-04-09	36.505	36.950	35.610	36.925	36.744	50,868
2026-04-08	37.450	37.460	35.600	36.030	35.853	116,975
2026-04-07	35.975	36.730	35.380	36.220	36.042	113,657
2026-04-02	36.100	36.300	34.450	35.825	35.649	134,647
2026-04-01	33.500	36.550	33.500	36.525	36.346	213,958
2026-03-31	32.000	33.050	31.200	32.725	32.565	107,301
2026-03-30	32.150	32.150	30.700	32.050	31.893	148,202
2026-03-27	34.675	35.200	31.900	32.300	32.142	271,031
2026-03-26	34.400	34.950	33.300	34.725	34.555	185,466
2026-03-25	33.150	34.800	33.150	34.775	34.604	212,795
2026-03-24	34.825	35.000	32.050	33.000	32.838	290,361
2026-03-23	33.700	35.750	33.700	34.725	34.555	127,226
2026-03-20	37.525	37.700	34.650	35.350	35.177	321,821
2026-03-19	37.875	38.350	36.950	37.150	36.968	153,468
2026-03-18	37.050	38.300	36.400	38.150	37.963	125,469
2026-03-17	37.525	38.100	36.500	36.875	36.694	135,352
2026-03-16	36.350	38.200	35.650	38.100	37.913	177,948
2026-03-13	34.875	36.700	33.600	35.825	35.649	245,795
2026-03-12	36.875	38.300	30.550	34.300	34.132	331,012
2026-03-11	36.925	37.050	35.650	36.525	36.346	85,232
2026-03-10	37.525	38.250	36.600	36.925	36.744	127,603
2026-03-09	36.200	37.600	35.000	37.450	37.266	105,344
2026-03-06	34.575	37.050	34.300	36.250	36.072	231,027
2026-03-05	37.450	37.800	33.600	33.775	33.609	190,823
2026-03-04	34.525	37.700	34.350	37.200	37.018	148,177
2026-03-03	34.525	34.900	33.200	33.725	33.560	83,083
2026-03-02	36.525	38.400	34.450	34.875	34.704	157,362
2026-02-27	36.150	36.750	35.250	35.525	35.351	58,661
2026-02-26	36.400	36.800	35.500	36.350	36.172	70,457
2026-02-25	36.925	36.950	36.000	36.675	36.495	72,460
2026-02-24	35.050	36.950	35.050	36.400	36.222	143,612
2026-02-23	35.775	36.150	34.850	35.050	34.878	60,543
2026-02-20	35.875	36.800	35.450	36.150	35.973	338,579
2026-02-19	35.875	36.350	35.400	36.000	35.823	87,753
2026-02-18	35.000	36.200	34.400	35.725	35.550	72,710
2026-02-17	35.675	36.150	33.650	34.350	34.182	95,718
2026-02-16	34.450	35.950	34.400	35.575	35.401	60,190
2026-02-13	32.775	34.550	32.500	34.300	34.132	86,208
2026-02-12	33.400	33.950	32.650	32.925	32.764	42,593
2026-02-11	33.100	33.950	32.700	33.575	33.410	58,947
2026-02-10	34.350	34.750	33.500	33.675	33.510	58,646
2026-02-09	33.000	34.150	33.000	33.725	33.560	38,571

← NewerPage 3 of 22 · 1,268 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.