Avio S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	33.250	33.700	31.900	32.775	32.614	113,027
2026-02-05	33.050	34.100	32.550	33.775	33.609	68,820
2026-02-04	34.200	34.950	33.200	33.525	33.361	90,004
2026-02-03	32.825	34.950	32.300	34.300	34.132	60,847
2026-02-02	34.250	34.250	32.600	33.300	33.137	160,382
2026-01-30	33.400	35.750	33.400	34.725	34.555	141,616
2026-01-29	33.050	33.500	32.150	32.300	32.142	51,827
2026-01-28	33.675	34.500	32.800	33.100	32.938	81,643
2026-01-27	34.000	34.350	33.400	34.000	33.833	44,975
2026-01-26	35.450	35.600	33.300	33.825	33.659	111,646
2026-01-23	35.675	36.700	34.600	35.050	34.878	120,970
2026-01-22	38.675	39.000	35.550	36.000	35.823	223,793
2026-01-21	39.000	39.100	37.850	38.675	38.485	82,210
2026-01-20	39.450	39.750	37.850	39.100	38.908	141,958
2026-01-19	38.200	39.750	37.800	39.150	38.958	248,005
2026-01-16	38.100	39.350	38.000	38.250	38.062	287,762
2026-01-15	39.050	40.000	37.050	37.775	37.590	204,558
2026-01-14	38.000	38.700	37.600	38.300	38.112	137,267
2026-01-13	37.450	38.750	36.350	37.775	37.590	145,299
2026-01-12	37.250	38.300	36.900	37.625	37.441	174,334
2026-01-09	36.050	36.900	35.300	36.775	36.595	187,013
2026-01-08	35.400	37.000	35.100	35.775	35.600	274,852
2026-01-07	34.150	36.100	34.100	35.625	35.450	309,241
2026-01-06	32.950	34.300	32.950	34.000	33.833	180,964
2026-01-05	30.625	32.800	30.100	32.525	32.366	257,531
2026-01-02	29.200	30.100	29.200	29.875	29.729	112,298
2025-12-31	29.150	29.150	29.150	29.150	29.007	0
2025-12-30	28.825	29.450	28.700	29.400	29.256	46,735
2025-12-29	29.550	29.550	28.400	28.825	28.684	119,616
2025-12-24	29.625	29.625	29.625	29.625	29.480	0
2025-12-23	29.400	30.350	29.150	29.675	29.530	138,185
2025-12-22	28.625	29.500	28.500	29.450	29.306	120,298
2025-12-19	28.050	29.150	28.050	28.625	28.485	146,054
2025-12-18	27.450	28.250	26.900	27.725	27.589	80,894
2025-12-17	27.050	28.100	26.900	27.350	27.216	93,515
2025-12-16	27.950	27.950	26.800	27.000	26.868	132,219
2025-12-15	27.525	28.250	27.100	27.875	27.738	131,920
2025-12-12	28.350	28.400	27.200	27.300	27.166	89,044
2025-12-11	27.300	28.050	26.700	27.450	27.315	112,443
2025-12-10	26.575	27.750	25.800	27.450	27.315	126,906
2025-12-09	26.150	26.900	25.900	26.825	26.693	104,583
2025-12-08	26.000	26.550	25.300	25.775	25.649	71,960
2025-12-05	25.700	26.850	25.700	25.825	25.698	167,541
2025-12-04	24.350	26.300	24.350	26.000	25.873	166,593
2025-12-03	24.725	25.000	23.850	24.150	24.032	58,200
2025-12-02	24.400	24.700	23.550	24.400	24.280	93,743
2025-12-01	24.925	25.600	24.150	24.400	24.280	38,815
2025-11-28	25.050	25.500	24.350	24.775	24.654	56,451
2025-11-27	24.000	25.650	24.000	25.200	25.076	172,765
2025-11-26	24.575	25.200	23.300	23.825	23.708	105,986
2025-11-25	25.150	25.200	24.000	25.000	24.877	101,148
2025-11-24	26.150	26.250	24.400	24.675	24.554	166,101
2025-11-21	27.500	27.500	26.000	26.150	26.022	90,482
2025-11-20	28.575	29.500	28.200	28.525	28.385	49,276
2025-11-19	29.875	30.200	28.350	28.725	28.584	67,776
2025-11-18	31.350	31.800	29.050	29.100	28.957	26,171
2025-11-17	32.200	34.000	31.050	31.100	30.948	7,023
2025-11-14	32.150	32.650	30.400	32.625	32.465	35,318
2025-11-13	32.400	33.200	31.950	32.300	32.142	29,254
2025-11-12	32.000	33.100	31.600	32.250	32.092	13,046

← NewerPage 4 of 22 · 1,261 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.