Avio S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	30.010	30.470	30.010	30.470	30.470	848
2026-10-22	30.010	30.220	30.010	30.220	30.220	848
2026-10-21	29.680	30.010	29.680	29.680	29.680	848
2026-10-20	29.315	30.000	29.165	29.165	29.165	324
2026-10-19	30.000	30.000	29.250	29.250	29.250	324
2026-10-16	30.000	30.080	30.000	30.080	30.080	324
2026-10-15	29.545	30.060	29.130	29.610	29.610	18,715
2026-10-14	29.515	30.280	28.910	29.850	29.850	87,497
2026-10-13	29.040	29.260	28.600	28.600	28.600	21,497
2026-10-12	28.585	29.630	28.250	29.030	29.030	52,151
2026-10-09	29.140	29.140	28.250	28.630	28.630	41,940
2026-10-08	28.800	29.500	28.320	29.325	29.325	38,171
2026-10-07	29.210	29.490	28.700	28.775	28.775	35,812
2026-10-06	30.185	30.380	29.150	29.450	29.450	86,421
2026-10-05	29.100	30.290	29.100	30.040	30.040	62,104
2026-10-02	29.440	29.780	28.930	29.080	29.080	58,113
2026-10-01	29.270	29.610	29.040	29.400	29.400	46,431
2026-09-30	29.890	30.180	28.760	29.040	29.040	56,116
2026-09-29	29.160	30.180	29.160	29.430	29.430	123,567
2026-09-28	28.890	29.150	28.570	28.840	28.840	52,914
2026-09-25	28.420	29.080	28.010	28.810	28.810	69,862
2026-09-24	29.180	29.180	28.220	28.620	28.620	49,885
2026-09-23	29.090	29.530	28.820	29.430	29.430	99,528
2026-09-22	29.125	29.590	28.740	28.916	28.916	46,737
2026-09-21	28.905	29.510	28.670	29.510	29.510	43,025
2026-09-18	29.020	29.270	28.540	28.755	28.755	50,830
2026-09-17	28.715	29.200	28.480	29.030	29.030	42,811
2026-09-16	28.535	28.950	27.950	28.585	28.585	55,093
2026-09-15	28.200	28.640	27.980	28.550	28.550	80,735
2026-09-14	29.125	29.300	27.490	28.310	28.310	96,401
2026-09-11	28.660	30.280	28.350	29.600	29.600	239,467
2026-09-10	28.745	29.010	26.470	28.185	28.185	80,092
2026-09-09	29.600	29.640	28.570	29.125	29.125	72,141
2026-09-08	28.880	29.620	28.180	29.520	29.520	116,108
2026-09-07	28.360	29.150	28.360	29.150	29.150	45,065
2026-09-04	28.430	29.110	28.160	28.525	28.525	30,526
2026-09-03	28.560	28.560	28.270	28.440	28.440	20,067
2026-09-02	28.890	28.890	28.310	28.420	28.420	70,108
2026-09-01	29.450	29.680	28.760	29.010	29.010	52,203
2026-08-28	30.270	30.750	30.090	30.270	30.270	47,768
2026-08-27	30.630	30.850	30.150	30.315	30.315	39,449
2026-08-26	30.775	31.160	30.659	30.820	30.820	22,332
2026-08-25	30.745	31.100	30.420	30.660	30.660	34,187
2026-08-24	31.925	32.230	30.500	30.620	30.620	105,624
2026-08-21	31.585	32.230	31.240	31.905	31.905	32,281
2026-08-20	32.105	32.110	31.130	31.575	31.575	54,809
2026-08-19	32.800	33.170	32.100	32.125	32.125	36,744
2026-08-18	33.345	33.470	32.440	32.500	32.500	26,398
2026-08-17	33.745	34.250	33.320	33.580	33.580	51,485
2026-08-14	34.050	34.220	33.360	33.490	33.490	41,513
2026-08-13	33.515	34.450	33.410	33.785	33.785	98,282
2026-08-12	32.955	33.750	32.710	33.525	33.525	72,241
2026-08-11	33.090	33.410	32.910	32.990	32.990	42,402
2026-08-10	32.660	33.150	32.620	33.100	33.100	65,045
2026-08-07	33.125	33.270	32.120	32.585	32.585	110,155
2026-08-06	31.420	32.980	31.060	32.680	32.680	95,487
2026-08-05	31.375	32.220	31.050	31.375	31.375	71,774
2026-08-04	30.620	31.890	30.620	31.890	31.890	78,398
2026-08-03	29.585	30.500	28.990	30.500	30.500	58,036
2026-07-31	28.840	29.830	28.840	29.105	29.105	64,335

Page 1 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.