Education
About Us
Working with TipRanks
Follow Us
Avio S.p.A. (GB:0R9S)
LSE:0R9S
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
28.35
28.40
27.20
27.20
27.20
-1.27%
89,044
2.00
Dec 11, 2025
27.30
28.05
26.70
27.55
27.55
-0.72%
112,530
2.63
Dec 10, 2025
26.58
27.75
25.80
27.75
27.75
+4.92%
129,877
3.16
Dec 09, 2025
26.15
26.90
25.90
26.45
26.45
+2.71%
104,817
2.64
Dec 08, 2025
26.00
26.55
25.30
25.75
25.75
-0.15%
75,989
1.95
Dec 05, 2025
25.68
26.85
25.70
25.79
25.79
-0.05%
167,542
4.62
Dec 04, 2025
24.20
26.30
24.35
25.80
25.80
+6.61%
166,813
4.94
Dec 03, 2025
24.73
25.00
23.85
24.20
24.20
-0.82%
58,201
1.76
Dec 02, 2025
24.40
24.70
23.55
24.40
24.40
-0.20%
93,743
2.96
Dec 01, 2025
24.93
25.60
24.15
24.45
24.45
-2.00%
38,816
1.25
Nov 28, 2025
25.05
25.50
24.35
24.95
24.95
-0.40%
56,471
1.86
Nov 27, 2025
23.93
25.65
24.00
25.05
25.05
+4.38%
173,208
6.28
Nov 26, 2025
24.58
25.20
23.30
24.00
24.00
-3.81%
106,057
4.07
Nov 25, 2025
25.15
25.20
24.00
24.95
24.95
-0.88%
101,169
4.10
Nov 24, 2025
26.15
26.25
24.40
25.17
25.17
-3.74%
167,102
7.52
Nov 21, 2025
28.05
27.50
26.00
26.15
26.15
-11.20%
90,671
4.36
Nov 20, 2025
28.58
29.50
28.20
29.45
29.45
+3.69%
49,493
2.47
Nov 19, 2025
29.88
30.20
28.35
28.40
28.40
-4.05%
67,776
3.55
Nov 18, 2025
31.35
31.80
29.05
29.60
29.60
-5.28%
26,170
1.40
Nov 17, 2025
32.20
34.00
31.05
31.25
31.25
+0.50%
7,123
0.38
Nov 14, 2025
32.15
32.65
30.40
31.09
31.09
-5.83%
35,715
1.96
Nov 13, 2025
32.40
33.20
31.95
33.02
33.02
+2.07%
16,114
0.90
Nov 12, 2025
32.00
33.10
31.60
32.35
32.35
+2.92%
13,243
0.75
Nov 11, 2025
29.88
32.10
28.10
31.43
31.43
+4.06%
231,220
16.38
Nov 10, 2025
30.63
31.40
29.15
30.21
30.21
-1.92%
99,716
7.94
Nov 07, 2025
28.45
30.80
29.10
30.80
30.80
+6.76%
45,537
3.83
Nov 06, 2025
28.93
29.05
27.40
28.85
28.85
-2.12%
106,149
10.33
Nov 05, 2025
30.30
29.90
28.25
29.48
29.48
-0.75%
32,805
3.31
Nov 04, 2025
31.35
31.10
29.70
29.70
29.70
-3.86%
2,235
0.22
Nov 03, 2025
31.15
32.75
29.45
30.89
30.89
+1.67%
20,284
2.06
Oct 31, 2025
28.30
31.55
26.61
30.39
30.39
+5.89%
14,166
1.47
Oct 30, 2025
31.01
30.99
27.90
28.70
28.70
-7.63%
17,726
1.88
Oct 29, 2025
30.83
33.56
30.15
31.07
31.07
-5.73%
18,707
1.95
Oct 28, 2025
35.69
37.46
32.48
32.96
32.96
-9.29%
20,701
2.19
Oct 27, 2025
35.23
36.34
35.01
36.34
36.34
+3.32%
2,842
0.28
Oct 24, 2025
36.30
36.02
35.13
35.17
35.17
-0.68%
3,500
0.30
Oct 23, 2025
35.69
37.70
35.41
35.41
35.41
+0.69%
5,689
0.48
Oct 22, 2025
36.60
36.94
35.09
35.17
35.17
-1.47%
5,937
0.50
Oct 21, 2025
36.22
36.22
33.97
35.69
35.69
-0.45%
8,800
0.75
Oct 20, 2025
35.95
37.58
35.41
35.85
35.85
+0.22%
5,810
0.49
Oct 17, 2025
39.61
37.78
34.97
35.78
35.78
-9.27%
25,109
2.17
Oct 16, 2025
38.29
39.91
36.98
39.43
39.43
+1.55%
6,807
0.59
Oct 15, 2025
42.04
42.29
38.47
38.83
38.83
-6.94%
13,109
1.16
Oct 14, 2025
41.88
44.38
40.44
41.72
41.72
-5.01%
33,005
3.03
Oct 13, 2025
44.42
44.78
41.56
43.92
43.92
-0.48%
17,835
1.68
Oct 10, 2025
51.61
51.21
43.17
44.14
44.14
-13.54%
21,020
2.04
Oct 09, 2025
51.45
52.01
49.68
51.05
51.05
-1.24%
8,229
0.80
Oct 08, 2025
43.89
51.69
45.50
51.69
51.69
+17.44%
13,118
1.29
Oct 07, 2025
43.89
44.70
43.41
44.02
44.02
-0.45%
19,243
1.94
Oct 06, 2025
44.50
46.06
43.97
44.22
44.22
0.00%
8,670
0.88
Rows: