Avio S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	29.875	32.450	28.100	32.450	32.291	231,224
2025-11-10	30.625	31.400	29.150	29.525	29.380	99,200
2025-11-07	29.100	30.800	29.100	30.150	30.002	65,535
2025-11-06	28.925	29.050	27.400	29.000	28.858	106,149
2025-11-05	29.900	29.900	28.250	28.675	28.534	52,690
2025-11-04	31.100	31.100	29.700	29.925	29.778	75,062
2025-11-03	31.150	32.750	29.450	30.675	30.525	36,145
2025-10-31	35.200	39.250	33.100	37.350	29.879	10,487
2025-10-30	38.550	38.550	34.700	35.100	28.079	13,862
2025-10-29	38.350	41.750	37.500	39.100	31.279	15,038
2025-10-28	44.400	46.600	40.400	40.625	32.499	15,894
2025-10-27	43.825	45.200	43.550	44.675	35.739	1,976
2025-10-24	44.800	44.800	43.700	44.250	35.399	2,813
2025-10-23	44.400	46.900	44.050	44.300	35.439	4,498
2025-10-22	45.525	45.950	43.650	43.725	34.979	4,773
2025-10-21	45.050	45.050	42.250	44.525	35.619	7,046
2025-10-20	44.725	46.750	44.050	44.525	35.619	4,108
2025-10-17	46.991	46.991	43.500	44.925	35.939	19,048
2025-10-16	47.625	49.650	46.000	48.400	38.719	5,386
2025-10-15	52.300	52.600	47.750	47.750	38.199	9,708
2025-10-14	52.100	55.200	50.300	51.925	41.539	25,806
2025-10-13	55.250	55.700	51.700	53.850	43.079	13,675
2025-10-10	63.700	63.700	53.700	55.050	44.039	15,999
2025-10-09	64.000	64.700	61.800	63.650	50.918	6,244
2025-10-08	56.600	64.300	56.600	64.300	51.439	9,780
2025-10-07	54.600	55.600	54.000	54.700	43.759	15,426
2025-10-06	55.350	57.300	54.700	55.050	44.039	6,096
2025-10-03	54.600	58.100	54.600	54.700	43.759	13,165
2025-10-02	54.100	54.100	51.900	53.550	42.839	4,547
2025-10-01	53.200	53.200	50.900	52.500	41.999	4,898
2025-09-30	52.225	55.400	52.000	53.750	42.999	4,187
2025-09-29	49.275	52.900	48.850	52.500	41.999	28,924
2025-09-26	47.850	49.000	47.150	48.775	39.019	2,341
2025-09-25	47.300	47.800	46.950	47.150	37.719	2,005
2025-09-24	46.550	48.400	46.550	47.150	37.719	8,751
2025-09-23	48.325	48.600	46.400	46.875	37.499	7,509
2025-09-22	46.400	49.250	46.350	47.525	38.019	8,634
2025-09-19	41.775	44.525	41.500	44.525	35.619	5,019
2025-09-18	41.525	41.700	40.750	41.525	33.219	1,717
2025-09-17	42.575	43.650	40.800	41.200	32.959	3,687
2025-09-16	42.575	44.000	41.650	42.150	33.719	8,799
2025-09-15	41.850	43.400	41.850	43.400	34.719	8,665
2025-09-12	35.100	39.450	33.100	39.000	31.199	18,254
2025-09-11	32.625	35.500	31.950	35.150	28.119	14,932
2025-09-10	36.000	38.350	35.350	35.450	28.359	13,970
2025-09-09	36.150	36.450	35.550	36.450	29.159	1,310
2025-09-08	36.300	37.550	35.950	36.150	28.919	4,970
2025-09-05	36.000	36.450	35.800	36.050	28.839	14,807
2025-09-04	35.925	36.150	35.650	36.050	28.839	1,245
2025-09-03	35.775	36.000	35.775	35.775	28.619	356
2025-09-02	35.900	35.900	34.600	35.300	28.239	7,515
2025-09-01	35.675	36.150	35.050	35.825	28.659	1,623
2025-08-29	35.550	35.950	35.550	35.575	28.459	7,033
2025-08-28	35.450	35.800	34.850	35.050	28.039	12,452
2025-08-27	34.150	35.925	33.850	35.925	28.739	8,798
2025-08-26	34.200	34.350	34.200	34.350	27.479	893
2025-08-22	32.850	33.250	32.850	33.100	26.479	1,603
2025-08-21	32.400	33.050	32.400	32.775	26.219	3,192
2025-08-20	31.950	32.450	31.950	32.000	25.599	2,018
2025-08-19	34.450	34.450	31.600	32.400	25.919	5,961

← NewerPage 5 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.