Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Avio SpA (AVIO)
Avio SpA (AVIO) Historical

AVIO Avio SpA

13.30

0.54 (4.23%)

Jul 26 2024 - Closed

Delayed by 15 minutes

AVIO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	13.30	0.50	3.91%	12.82	13.32	12.64	158,299
Jul 25 2024	12.80	-0.08	-0.62%	12.74	12.82	12.54	58,736
Jul 24 2024	12.88	0.32	2.55%	12.70	13.34	12.58	300,649
Jul 23 2024	12.56	-0.06	-0.48%	12.42	12.62	12.36	31,840
Jul 22 2024	12.62	0.18	1.45%	12.54	12.62	12.44	22,947
Jul 19 2024	12.44	-0.26	-2.05%	12.58	12.72	12.44	35,337
Jul 18 2024	12.70	-0.16	-1.24%	12.80	12.88	12.32	68,590
Jul 17 2024	12.86	0.14	1.10%	12.70	12.90	12.62	56,131
Jul 16 2024	12.72	-0.04	-0.31%	12.76	12.88	12.64	26,318
Jul 15 2024	12.76	-0.08	-0.62%	12.76	12.80	12.66	22,366
Jul 12 2024	12.84	0.06	0.47%	12.82	12.84	12.58	46,129
Jul 11 2024	12.78	-0.20	-1.54%	13.04	13.06	12.66	71,711
Jul 10 2024	12.98	0.34	2.69%	12.80	13.14	12.76	138,764
Jul 09 2024	12.64	-0.12	-0.94%	12.50	12.80	12.50	55,196
Jul 08 2024	12.76	0.10	0.79%	12.84	12.84	12.50	82,660
Jul 05 2024	12.66	-0.10	-0.78%	12.80	12.88	12.64	88,929
Jul 04 2024	12.76	0.14	1.11%	12.64	12.80	12.46	86,908
Jul 03 2024	12.62	0.34	2.77%	12.16	12.70	12.16	69,545
Jul 02 2024	12.28	0.16	1.32%	12.16	12.38	12.10	49,722
Jul 01 2024	12.12	0.24	2.02%	11.98	12.26	11.94	39,888
Jun 28 2024	11.88	-0.22	-1.82%	11.98	12.28	11.84	55,670
Jun 27 2024	12.10	0.22	1.85%	11.80	12.16	11.76	36,439
Jun 26 2024	11.88	-0.26	-2.14%	12.08	12.12	11.80	62,645
Jun 25 2024	12.14	0.02	0.17%	12.20	12.20	11.86	54,522
Jun 24 2024	12.12	-0.08	-0.66%	12.08	12.32	11.96	66,875
Jun 21 2024	12.20	0.10	0.83%	12.08	12.30	11.96	63,688
Jun 20 2024	12.10	-0.20	-1.63%	12.22	12.40	12.10	56,669
Jun 19 2024	12.30	0.46	3.89%	11.80	12.32	11.80	105,231
Jun 18 2024	11.84	-0.02	-0.17%	11.84	11.98	11.76	38,064
Jun 17 2024	11.86	0.00	0.00%	11.80	12.08	11.74	31,164
Jun 14 2024	11.86	-0.06	-0.50%	11.98	12.00	11.60	115,241
Jun 13 2024	11.92	0.00	0.00%	11.98	12.22	11.76	162,464
Jun 12 2024	11.92	0.70	6.24%	11.10	11.94	10.96	143,990
Jun 11 2024	11.22	-0.10	-0.88%	11.36	11.40	11.16	35,648
Jun 10 2024	11.32	-0.22	-1.91%	11.42	11.42	11.18	57,294
Jun 07 2024	11.54	-0.10	-0.86%	11.68	11.70	11.48	33,168
Jun 06 2024	11.64	-0.04	-0.34%	11.80	11.82	11.64	23,340
Jun 05 2024	11.68	0.00	0.00%	11.66	11.74	11.64	22,796
Jun 04 2024	11.68	-0.18	-1.52%	11.82	11.84	11.62	39,495
Jun 03 2024	11.86	-0.02	-0.17%	11.84	11.98	11.78	27,361
May 31 2024	11.88	-0.04	-0.34%	11.96	11.96	11.64	95,573
May 30 2024	11.92	0.26	2.23%	11.58	11.98	11.56	72,910
May 29 2024	11.66	-0.20	-1.69%	11.82	12.06	11.54	91,421
May 28 2024	11.86	0.06	0.51%	11.66	11.98	11.66	127,135
May 27 2024	11.80	0.20	1.72%	11.60	11.80	11.54	39,899
May 24 2024	11.60	0.02	0.17%	11.52	11.62	11.40	49,184
May 23 2024	11.58	-0.06	-0.52%	11.64	11.80	11.54	53,217
May 22 2024	11.64	0.10	0.87%	11.50	11.70	11.44	58,145
May 21 2024	11.54	-0.20	-1.70%	11.60	11.76	11.36	60,287
May 20 2024	11.74	0.22	1.91%	11.44	11.76	11.44	58,981
May 17 2024	11.52	0.04	0.35%	11.48	11.66	11.42	61,310
May 16 2024	11.48	-0.12	-1.03%	11.50	11.62	11.36	77,550
May 15 2024	11.60	-0.06	-0.51%	11.70	11.76	11.40	73,032
May 14 2024	11.66	-0.10	-0.85%	11.76	11.86	11.66	59,753
May 13 2024	11.76	-0.14	-1.18%	11.82	11.92	11.66	55,867
May 10 2024	11.90	-0.10	-0.83%	12.14	12.14	11.68	151,782
May 09 2024	12.00	0.46	3.99%	11.56	12.06	11.34	243,822
May 08 2024	11.54	-0.10	-0.86%	11.58	11.66	10.92	215,414
May 07 2024	11.64	0.24	2.11%	11.38	11.66	11.36	112,238
May 06 2024	11.40	0.10	0.88%	11.22	11.46	11.22	66,823
May 03 2024	11.30	0.02	0.18%	11.34	11.36	11.18	48,540
May 02 2024	11.28	-0.08	-0.70%	11.36	11.40	11.12	154,435
Apr 30 2024	11.36	0.12	1.07%	11.34	11.40	11.08	161,316
Apr 29 2024	11.24	0.26	2.37%	10.88	11.26	10.82	126,941

Transnational Cannabis (CE)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions