tiprankstipranks
Trending News
More News >
Avio S.p.A. (IT:AVIO)
:AVIO
Italy Market
Advertisement

Avio S.p.A. (AVIO) Historical Prices

Compare
18 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 21, 2025
44.75
45.15
42.20
44.95
44.95
+1.01%
545,782
1.15
Oct 20, 2025
46.00
47.30
43.85
44.50
44.50
+0.34%
500,777
1.06
Oct 17, 2025
47.10
47.55
43.40
44.35
44.35
-8.84%
664,576
1.43
Oct 16, 2025
47.60
50.30
46.00
48.65
48.65
+1.35%
569,493
1.25
Oct 15, 2025
52.30
53.30
47.70
48.00
48.00
-8.05%
633,149
1.42
Oct 14, 2025
52.80
54.10
50.30
52.20
52.20
-2.06%
588,852
1.34
Oct 13, 2025
55.30
55.90
50.90
53.30
53.30
-3.44%
728,275
1.69
Oct 10, 2025
63.70
64.40
53.70
55.20
55.20
-13.34%
1,227,371
2.97
Oct 09, 2025
64.60
65.20
61.70
63.70
63.70
-1.39%
794,849
1.97
Oct 08, 2025
55.80
64.60
55.40
64.60
64.60
+18.32%
1,235,995
3.20
Oct 07, 2025
54.60
55.70
53.50
54.60
54.60
0.00%
295,048
0.77
Oct 06, 2025
55.40
57.40
54.20
54.60
54.60
0.00%
755,912
2.02
Oct 03, 2025
53.90
58.70
53.30
54.60
54.60
+1.68%
930,806
2.58
Oct 02, 2025
54.60
54.70
51.30
53.70
53.70
+2.09%
583,515
1.65
Oct 01, 2025
53.20
53.80
50.70
52.60
52.60
-1.68%
533,292
1.54
Sep 30, 2025
53.70
55.50
51.80
53.50
53.50
+2.10%
620,986
1.83
Sep 29, 2025
49.05
53.00
48.95
52.40
52.40
+8.83%
611,818
1.84
Sep 26, 2025
47.95
49.05
47.00
48.15
48.15
+1.69%
401,594
1.23
Sep 25, 2025
47.25
48.10
46.80
47.35
47.35
+0.64%
340,729
1.05
Sep 24, 2025
46.60
48.75
46.50
47.05
47.05
+1.40%
522,333
1.62
Sep 23, 2025
47.95
49.20
46.30
46.40
46.40
-3.23%
465,433
1.46
Sep 22, 2025
46.30
49.40
45.60
47.95
47.95
+7.03%
791,424
2.56
Sep 19, 2025
42.55
44.80
41.40
44.80
44.80
+7.69%
838,720
2.79
Sep 18, 2025
41.25
42.00
40.85
41.60
41.60
+2.59%
298,814
0.99
Sep 17, 2025
42.30
44.25
40.55
40.55
40.55
-4.14%
435,367
1.46
Sep 16, 2025
43.50
44.55
41.65
42.30
42.30
-1.74%
608,099
2.08
Sep 15, 2025
41.35
43.60
41.20
43.05
43.05
+7.89%
808,448
2.83
Sep 12, 2025
34.95
39.90
33.05
39.90
39.90
+12.71%
1,408,674
5.19
Sep 11, 2025
33.60
35.90
31.75
35.40
35.40
-0.14%
984,859
3.80
Sep 10, 2025
37.05
38.40
35.20
35.45
35.45
-2.74%
610,366
2.43
Sep 09, 2025
36.00
36.60
35.40
36.45
36.45
+0.97%
126,888
0.50
Sep 08, 2025
36.85
37.85
35.85
36.10
36.10
-1.10%
286,613
1.15
Sep 05, 2025
36.05
36.70
35.70
36.50
36.50
+1.96%
242,242
0.97
Sep 04, 2025
36.30
36.70
35.50
35.80
35.80
-1.38%
218,137
0.88
Sep 03, 2025
35.55
36.30
35.40
36.30
36.30
+2.54%
211,537
0.85
Sep 02, 2025
36.30
36.45
34.25
35.40
35.40
-2.07%
328,364
1.34
Sep 01, 2025
35.65
36.20
35.10
36.15
36.15
+1.54%
210,665
0.87
Aug 29, 2025
35.60
36.40
35.35
35.60
35.60
+0.71%
259,999
1.08
Aug 28, 2025
35.90
36.10
34.50
35.35
35.35
-1.12%
287,044
1.20
Aug 27, 2025
34.10
36.20
33.65
35.75
35.75
+4.84%
399,380
1.71
Aug 26, 2025
33.80
34.45
33.45
34.10
34.10
+0.59%
167,481
0.71
Aug 25, 2025
33.00
34.10
32.75
33.90
33.90
+2.57%
137,959
0.57
Aug 22, 2025
32.85
33.45
32.80
33.05
33.05
+0.30%
115,413
0.48
Aug 21, 2025
32.10
33.10
32.10
32.95
32.95
+2.49%
185,022
0.77
Aug 20, 2025
31.85
32.65
31.75
32.15
32.15
+0.16%
167,889
0.70
Aug 19, 2025
34.40
34.55
31.60
32.10
32.10
-6.69%
438,748
1.86
Aug 18, 2025
34.50
34.75
33.85
34.40
34.40
+0.88%
189,903
0.80
Aug 14, 2025
34.05
34.60
33.35
34.10
34.10
+0.15%
195,454
0.83
Aug 13, 2025
33.85
35.05
33.65
34.05
34.05
+1.34%
299,599
1.27
Aug 12, 2025
33.30
34.00
33.25
33.60
33.60
-0.59%
166,603
0.71
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis