Avio S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	34.400	34.600	33.900	34.450	27.559	912
2025-08-15	34.400	34.400	34.400	34.400	27.519	0
2025-08-14	34.450	34.500	33.450	34.400	27.519	1,053
2025-08-13	34.200	35.050	34.200	34.450	27.559	913
2025-08-12	33.725	34.000	33.600	34.000	27.199	1,483
2025-08-11	32.350	33.775	31.700	33.775	27.019	2,473
2025-08-08	33.575	34.200	32.600	33.000	26.399	2,908
2025-08-07	35.050	35.100	32.850	33.575	26.859	7,606
2025-08-06	34.100	35.200	34.100	34.725	27.779	4,327
2025-08-05	31.200	33.525	31.200	33.525	26.819	8,991
2025-08-04	30.575	31.000	30.150	30.450	24.359	1,852
2025-08-01	29.725	30.650	29.600	30.300	24.239	2,282
2025-07-31	30.050	30.150	28.750	30.150	24.119	24,014
2025-07-30	29.825	30.150	29.250	29.925	23.939	9,922
2025-07-29	29.000	29.850	29.000	29.825	23.859	34,881
2025-07-28	26.968	28.850	26.968	28.400	22.719	70,407
2025-07-25	25.750	27.250	25.750	26.625	21.299	15,863
2025-07-24	25.525	26.150	25.450	25.625	20.499	7,306
2025-07-23	24.825	25.250	24.500	25.250	20.199	6,681
2025-07-22	24.925	25.400	24.600	25.100	20.079	9,217
2025-07-21	24.725	25.050	24.575	24.575	19.659	1,286
2025-07-18	24.350	24.700	24.350	24.525	19.619	1,611
2025-07-17	23.875	24.300	23.825	23.825	19.060	701
2025-07-16	24.150	24.450	23.650	23.725	18.980	6,767
2025-07-15	24.400	24.400	24.025	24.250	19.399	1,424
2025-07-14	23.775	24.550	23.400	24.450	19.559	1,172
2025-07-11	23.775	24.450	23.750	24.150	19.319	6,937
2025-07-10	23.650	24.000	23.650	23.725	18.980	2,117
2025-07-09	23.575	23.750	23.575	23.625	18.900	3,407
2025-07-08	23.400	23.950	23.400	23.525	18.819	3,208
2025-07-07	23.000	23.350	23.000	23.350	18.679	38
2025-07-04	22.925	23.000	22.600	22.825	18.260	3,237
2025-07-03	22.450	22.650	21.900	22.450	17.960	4,929
2025-07-02	22.675	22.750	22.050	22.575	18.060	3,445
2025-07-01	23.650	23.650	22.600	22.775	18.220	3,005
2025-06-30	23.675	23.700	23.250	23.450	18.759	3,383
2025-06-27	23.500	23.500	22.800	23.300	18.639	3,134
2025-06-26	22.950	23.550	22.950	23.350	18.679	1,112
2025-06-25	21.925	22.475	21.600	22.050	17.640	4,022
2025-06-24	22.100	22.450	21.650	21.675	17.339	12,169
2025-06-23	22.525	22.550	21.625	22.100	17.680	9,210
2025-06-20	21.675	22.750	21.550	22.350	17.880	6,413
2025-06-19	21.625	21.975	21.300	21.300	17.040	188
2025-06-18	21.700	21.950	21.700	21.825	17.459	1,207
2025-06-17	21.350	22.100	21.175	21.400	17.120	4,108
2025-06-16	19.380	21.550	19.380	21.250	17.000	1,836
2025-06-13	18.820	19.340	18.560	18.980	15.184	1,521
2025-06-12	18.960	18.960	18.760	18.880	15.104	777
2025-06-11	19.240	19.500	19.140	19.205	15.364	1,846
2025-06-10	19.980	19.980	19.260	19.385	15.508	4,567
2025-06-09	20.300	20.300	19.960	20.020	16.016	5,263
2025-06-06	21.200	21.300	20.300	20.545	16.436	4,716
2025-06-05	21.100	21.100	20.850	20.925	16.740	1,801
2025-06-04	21.725	21.800	20.900	21.005	16.804	1,508
2025-06-03	21.675	21.825	21.550	21.825	17.459	2,822
2025-06-02	21.675	22.000	21.550	21.625	17.299	2,475
2025-05-30	21.150	21.600	21.150	21.150	16.920	287
2025-05-29	21.400	21.400	21.200	21.200	16.960	5,922
2025-05-28	21.725	22.050	21.100	21.100	16.880	4,349
2025-05-27	20.850	21.775	20.850	21.775	17.419	1,110

← NewerPage 6 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.