Avio S.p.A. (GB:0R9S)
LSE:0R9S
Time Period
1Y
Events
Historical Prices
Rows:
Mar 27, 2026
34.68
35.20
31.90
32.25
32.25
-5.83%
271,031
1.95
Mar 26, 2026
34.40
34.95
33.30
34.25
34.25
-0.89%
185,635
1.37
Mar 25, 2026
32.53
34.80
33.15
34.55
34.55
+4.23%
212,795
1.58
Mar 24, 2026
34.83
35.00
32.05
33.15
33.15
-4.74%
290,378
2.20
Mar 23, 2026
33.63
35.75
33.70
34.80
34.80
-0.57%
127,501
0.96
Mar 20, 2026
37.53
37.70
34.65
35.00
35.00
-6.67%
321,818
2.51
Mar 19, 2026
37.88
38.35
36.95
37.50
37.50
-1.19%
155,558
1.22
Mar 18, 2026
37.05
38.30
36.40
37.95
37.95
+2.71%
127,855
1.00
Mar 17, 2026
37.53
38.10
36.50
36.95
36.95
-2.25%
135,352
1.06
Mar 16, 2026
36.35
38.20
35.65
37.80
37.80
+3.56%
177,948
1.41
Mar 13, 2026
34.88
36.70
33.60
36.50
36.50
+7.51%
245,995
1.99
Mar 12, 2026
36.88
38.30
30.55
33.95
33.95
-8.37%
331,227
2.74
Mar 11, 2026
36.93
37.05
35.65
37.05
37.05
-0.27%
85,256
0.70
Mar 10, 2026
37.53
38.25
36.60
37.15
37.15
-0.67%
127,603
1.06
Mar 09, 2026
36.20
37.60
35.00
37.40
37.40
+1.91%
105,559
0.87
Mar 06, 2026
34.58
37.05
34.30
36.70
36.70
+8.26%
231,062
1.92
Mar 05, 2026
37.45
37.80
33.60
33.90
33.90
-10.08%
190,821
1.62
Mar 04, 2026
34.53
37.70
34.35
37.70
37.70
+10.72%
148,177
1.26
Mar 03, 2026
34.53
34.90
33.20
34.05
34.05
-2.58%
83,794
0.72
Mar 02, 2026
36.53
38.40
34.45
34.95
34.95
-1.55%
157,369
1.37
Feb 27, 2026
36.15
36.75
35.25
35.50
35.50
-1.83%
58,654
0.50
Feb 26, 2026
36.40
36.80
35.50
36.16
36.16
-0.57%
70,457
0.60
Feb 25, 2026
36.93
36.95
36.00
36.37
36.37
-1.31%
72,626
0.62
Feb 24, 2026
34.83
36.95
35.05
36.85
36.85
+5.29%
143,612
1.22
Feb 23, 2026
35.78
36.15
34.85
35.00
35.00
-3.45%
60,542
0.51
Feb 20, 2026
35.88
36.80
35.45
36.25
36.25
0.00%
91,079
0.77
Feb 19, 2026
35.88
36.35
35.40
36.25
36.25
+0.42%
87,750
0.75
Feb 18, 2026
35.00
36.20
34.40
36.10
36.10
+3.59%
73,035
0.63
Feb 17, 2026
35.68
36.15
33.65
34.85
34.85
+1.75%
96,135
0.83
Feb 16, 2026
34.45
35.95
34.40
35.65
35.65
+4.09%
60,244
0.52
Feb 13, 2026
32.78
34.55
32.50
34.25
34.25
+4.90%
86,209
0.76
Feb 12, 2026
33.40
33.95
32.65
32.65
32.65
-2.97%
42,590
0.38
Feb 11, 2026
33.10
33.95
32.70
33.65
33.65
-0.44%
58,947
0.51
Feb 10, 2026
34.35
34.75
33.50
33.80
33.80
-1.02%
58,646
0.50
Feb 09, 2026
32.78
34.15
33.00
34.15
34.15
+3.96%
38,572
0.33
Feb 06, 2026
33.25
33.70
31.90
32.85
32.85
-0.84%
113,026
0.97
Feb 05, 2026
33.05
34.10
32.55
33.13
33.13
-2.80%
68,919
0.59
Feb 04, 2026
34.20
34.95
33.20
34.08
34.08
+0.09%
90,026
0.78
Feb 03, 2026
32.83
34.95
32.30
34.05
34.05
+2.71%
60,849
0.53
Feb 02, 2026
35.10
34.25
32.60
33.15
33.15
-4.33%
161,382
1.44
Jan 30, 2026
32.53
35.75
33.40
34.65
34.65
+5.96%
147,585
1.34
Jan 29, 2026
33.05
33.50
32.15
32.70
32.70
-1.65%
51,921
0.48
Jan 28, 2026
33.68
34.50
32.80
33.25
33.25
-1.92%
81,643
0.75
Jan 27, 2026
34.00
34.35
33.40
33.90
33.90
-0.73%
45,166
0.42
Jan 26, 2026
35.45
35.60
33.30
34.15
34.15
-2.84%
111,645
1.05
Jan 23, 2026
35.68
36.70
34.60
35.15
35.15
-2.09%
120,977
1.16
Jan 22, 2026
38.68
39.00
35.55
35.90
35.90
-7.35%
223,964
2.23
Jan 21, 2026
39.00
39.10
37.85
38.75
38.75
-0.64%
82,209
0.83
Jan 20, 2026
39.45
39.75
37.85
39.00
39.00
-1.27%
143,510
1.48
Jan 19, 2026
38.20
39.75
37.80
39.50
39.50
+2.33%
248,027
2.65
Rows: