Milan - Delayed Quote
EUR
Avio S.p.A. (AVIO.MI)
31.81
-1.10
(-3.34%)
At close: October 30 at 5:36:30 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
32.90
33.37
32.55
32.91
32.91
990,720
Oct 28, 2026
32.21
32.58
31.86
32.31
32.31
435,116
Oct 27, 2026
32.78
33.09
31.97
32.06
32.06
995,701
Oct 26, 2026
31.90
32.47
31.50
32.41
32.41
1,359,654
Oct 23, 2026
30.10
30.74
29.97
30.63
30.63
751,094
Oct 22, 2026
29.80
30.73
29.55
30.08
30.08
1,017,819
Oct 21, 2026
29.38
30.17
28.96
29.87
29.87
539,807
Oct 20, 2026
29.40
29.48
28.81
29.26
29.26
410,139
Oct 19, 2026
30.05
30.20
29.11
29.59
29.59
541,821
Oct 16, 2026
30.07
30.79
29.92
30.11
30.11
822,009
Oct 15, 2026
29.70
29.94
29.07
29.75
29.75
734,876
Oct 14, 2026
29.42
30.29
29.31
29.99
29.99
1,921,837
Oct 13, 2026
29.06
29.22
28.47
28.47
28.47
472,748
Oct 12, 2026
28.71
29.63
28.69
29.17
29.17
691,596
Oct 9, 2026
29.04
29.17
28.39
28.39
28.39
521,633
Oct 8, 2026
28.50
29.48
28.30
29.00
29.00
578,508
Oct 7, 2026
29.12
29.40
28.69
28.75
28.75
550,162
Oct 6, 2026
30.14
30.41
29.12
29.36
29.36
1,078,478
Oct 5, 2026
29.05
30.30
29.00
30.14
30.14
720,246
Oct 2, 2026
29.33
29.74
28.93
29.18
29.18
411,888
Oct 1, 2026
29.34
29.63
28.95
29.33
29.33
372,178
Sep 30, 2026
29.98
30.15
28.76
29.36
29.36
617,192
Sep 29, 2026
29.34
30.18
29.19
29.56
29.56
1,041,602
Sep 28, 2026
29.06
29.19
28.56
28.74
28.74
307,427
Sep 25, 2026
28.77
29.06
28.02
28.98
28.98
514,484
Sep 24, 2026
29.05
29.21
28.24
28.33
28.33
502,775
Sep 23, 2026
29.00
29.56
28.82
29.21
29.21
589,477
Sep 22, 2026
29.49
29.49
28.73
28.88
28.88
383,981
Sep 21, 2026
29.20
29.35
28.67
29.35
29.35
330,830
Sep 18, 2026
29.14
29.27
28.53
28.81
28.81
721,460
Sep 17, 2026
28.73
29.22
28.50
28.70
28.70
476,011
Sep 16, 2026
28.51
28.95
27.95
28.50
28.50
491,177
Sep 15, 2026
28.20
28.63
28.00
28.40
28.40
517,518
Sep 14, 2026
29.12
29.36
27.47
28.17
28.17
1,012,885
Sep 11, 2026
28.60
30.33
28.58
29.10
29.10
1,489,825
Sep 10, 2026
29.04
29.04
26.04
28.01
28.01
879,989
Sep 9, 2026
29.06
29.26
28.58
28.80
28.80
636,291
Sep 8, 2026
28.91
29.64
28.16
29.52
29.52
645,479
Sep 7, 2026
28.32
29.04
28.32
29.00
29.00
573,811
Sep 4, 2026
28.52
28.64
28.16
28.17
28.17
464,550
Sep 3, 2026
28.60
28.62
28.24
28.36
28.36
519,808
Sep 2, 2026
29.00
29.01
28.30
28.47
28.47
603,327
Sep 1, 2026
29.41
29.70
28.75
29.00
29.00
851,415
Aug 31, 2026
30.00
30.29
29.40
29.42
29.42
611,763
Aug 28, 2026
30.55
30.78
30.07
30.30
30.30
374,846
Aug 27, 2026
30.90
30.90
30.16
30.36
30.36
291,470
Aug 26, 2026
31.10
31.18
30.66
30.66
30.66
283,101
Aug 25, 2026
30.96
31.19
30.39
30.66
30.66
375,223
Aug 24, 2026
31.92
31.99
30.49
30.62
30.62
684,825
Aug 21, 2026
32.04
32.23
31.24
32.14
32.14
365,557
Aug 20, 2026
32.10
32.10
31.16
31.34
31.34
380,733
Aug 19, 2026
32.71
33.16
32.10
32.10
32.10
427,555
Aug 18, 2026
33.35
33.52
32.33
32.43
32.43
634,261
Aug 17, 2026
33.99
34.40
33.31
33.52
33.52
382,171
Aug 14, 2026
34.08
34.15
33.38
33.76
33.76
429,373
Aug 13, 2026
33.75
34.45
33.59
33.59
33.59
895,774
Aug 12, 2026
32.90
33.80
32.71
33.56
33.56
578,555
Aug 11, 2026
33.17
33.42
32.93
32.99
32.99
488,660
Aug 10, 2026
33.00
33.20
32.61
33.10
33.10
530,884
Aug 7, 2026
32.98
33.33
32.15
32.81
32.81
960,951
Aug 6, 2026
31.36
32.98
31.31
32.98
32.98
1,134,652
Aug 5, 2026
31.77
32.23
31.18
31.21
31.21
815,061
Aug 4, 2026
30.72
31.70
30.68
31.70
31.70
1,168,868
Aug 3, 2026
29.59
30.33
29.33
30.29
30.29
840,831
Jul 31, 2026
29.25
29.92
28.84
29.03
29.03
961,533
Jul 30, 2026
28.70
29.09
28.20
28.70
28.70
696,205
Jul 29, 2026
28.86
29.14
28.17
28.54
28.54
848,268
Jul 28, 2026
28.51
29.41
28.51
28.78
28.78
698,436
Jul 27, 2026
28.85
29.12
28.40
28.60
28.60
469,977
Jul 24, 2026
28.60
29.16
28.43
28.60
28.60
379,978
Jul 23, 2026
28.85
29.14
28.27
28.61
28.61
841,002
Jul 22, 2026
28.40
28.88
28.25
28.87
28.87
693,169
Jul 21, 2026
28.76
29.28
28.00
28.64
28.64
928,564
Jul 20, 2026
29.27
29.52
28.36
28.36
28.36
1,012,875
Jul 17, 2026
29.37
29.64
28.89
29.18
29.18
815,471
Jul 16, 2026
30.26
30.27
29.53
29.92
29.92
814,823
Jul 15, 2026
31.05
31.08
30.17
30.22
30.22
584,698
Jul 14, 2026
30.10
31.00
29.78
31.00
31.00
630,467
Jul 13, 2026
30.87
31.29
30.24
30.38
30.38
824,320
Jul 10, 2026
31.50
31.64
30.55
30.75
30.75
859,718
Jul 9, 2026
32.89
33.05
30.78
31.32
31.32
1,383,715
Jul 8, 2026
33.60
33.73
31.53
32.59
32.59
1,450,285
Jul 7, 2026
33.82
35.33
33.26
33.44
33.44
1,775,298
Jul 6, 2026
32.29
34.28
32.29
33.40
33.40
1,037,890
Jul 3, 2026
32.49
32.77
31.94
32.55
32.55
559,444
Jul 2, 2026
31.68
33.56
31.35
32.24
32.24
1,498,476
Jul 1, 2026
31.45
32.45
31.10
31.78
31.78
1,493,225
Jun 30, 2026
30.00
31.70
29.70
31.45
31.45
1,700,382
Jun 29, 2026
28.75
29.68
28.32
29.48
29.48
1,063,955
Jun 26, 2026
28.30
29.06
27.62
28.70
28.70
1,302,204
Jun 25, 2026
30.50
30.85
28.48
28.48
28.48
1,919,049
Jun 24, 2026
31.60
31.66
29.31
30.50
30.50
2,009,923
Jun 23, 2026
32.35
32.47
31.43
31.67
31.67
1,234,336
Jun 22, 2026
34.72
34.72
32.69
32.81
32.81
1,212,353
Jun 19, 2026
34.97
35.90
34.05
34.42
34.42
1,335,207
Jun 18, 2026
34.98
35.56
33.37
34.17
34.17
1,191,771
Jun 17, 2026
35.56
35.61
34.01
34.57
34.57
1,161,958
Jun 16, 2026
35.50
37.07
35.13
35.56
35.56
1,764,270
Jun 15, 2026
38.00
38.12
35.20
35.49
35.49
2,037,765
Jun 12, 2026
39.40
40.97
36.89
37.41
37.41
2,893,572
Jun 11, 2026
36.99
39.64
36.50
38.43
38.43
1,428,425
Jun 10, 2026
37.20
38.07
36.08
36.68
36.68
956,037
Jun 9, 2026
37.86
39.14
37.00
37.00
37.00
1,112,683
Jun 8, 2026
37.90
38.59
37.30
37.70
37.70
780,716
Jun 5, 2026
38.70
39.20
38.10
38.34
38.34
1,062,966
Jun 4, 2026
37.21
38.72
35.56
38.03
38.03
1,871,385
Jun 3, 2026
38.50
38.51
36.76
37.43
37.43
1,408,013
Jun 2, 2026
40.07
40.24
37.95
38.27
38.27
1,317,676
Jun 1, 2026
43.07
43.37
38.86
39.43
39.43
2,406,582
May 29, 2026
43.95
44.50
41.76
43.07
43.07
2,934,637
May 28, 2026
41.60
44.85
41.40
43.86
43.86
2,935,866
May 27, 2026
39.90
42.63
39.65
41.69
41.69
2,593,281
May 26, 2026
38.55
40.97
37.60
39.74
39.74
2,495,666
May 25, 2026
36.63
39.00
36.50
38.69
38.69
1,987,451
May 22, 2026
34.50
36.26
33.90
36.09
36.09
1,564,476
May 21, 2026
32.80
34.44
32.73
34.10
34.10
1,578,639
May 20, 2026
31.36
32.55
31.23
32.55
32.55
845,642
May 19, 2026
31.00
32.10
30.50
31.25
31.25
1,493,626
May 18, 2026
0.14846
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
29.92
30.29
29.14
30.01
30.01
751,457
May 15, 2026
29.66
30.29
29.26
30.25
30.10
727,137
May 14, 2026
30.03
30.32
29.21
29.63
29.48
742,919
May 13, 2026
30.05
31.86
29.36
29.61
29.46
1,623,654
May 12, 2026
29.17
30.62
29.09
30.15
30.00
1,027,641
May 11, 2026
31.45
31.99
28.16
29.50
29.36
2,392,571
May 8, 2026
31.35
31.62
31.00
31.28
31.13
633,389
May 7, 2026
32.43
32.43
30.92
31.63
31.47
684,402
May 6, 2026
31.61
32.32
30.92
32.07
31.91
987,268
May 5, 2026
30.90
31.67
30.43
30.93
30.78
625,706
May 4, 2026
31.77
32.30
31.21
31.21
31.06
551,860
Apr 30, 2026
30.40
31.75
30.06
31.54
31.39
762,824
Apr 29, 2026
31.14
31.59
30.46
30.76
30.61
909,258
Apr 28, 2026
31.20
31.32
30.48
30.72
30.57
1,111,355
Apr 27, 2026
32.46
32.87
30.50
30.98
30.83
1,490,137
Apr 24, 2026
34.64
34.66
31.91
32.45
32.29
1,783,738
Apr 23, 2026
35.00
35.41
33.95
34.95
34.78
722,106
Apr 22, 2026
37.36
37.36
34.80
34.96
34.79
1,466,256
Apr 21, 2026
37.38
38.88
36.60
36.86
36.68
1,658,132
Apr 20, 2026
37.16
37.42
36.33
36.88
36.70
485,568
Apr 17, 2026
36.82
37.94
36.59
36.75
36.57
975,813
Apr 16, 2026
36.44
37.32
35.94
36.51
36.33
761,987
Apr 15, 2026
34.90
36.70
34.69
36.16
35.98
1,012,728
Apr 14, 2026
34.96
35.48
34.19
35.06
34.89
820,226
Apr 13, 2026
34.50
35.04
33.83
34.85
34.68
586,962
Apr 10, 2026
36.40
36.60
34.31
34.56
34.39
1,720,870
Apr 9, 2026
35.89
36.98
35.61
36.54
36.36
700,995
Apr 8, 2026
37.65
37.65
35.60
36.23
36.05
1,377,784
Apr 7, 2026
35.95
36.77
35.38
36.03
35.85
901,639
Apr 2, 2026
35.40
36.25
34.45
35.95
35.77
839,107
Apr 1, 2026
33.80
36.50
33.50
36.40
36.22
1,645,375
Mar 31, 2026
32.05
33.10
31.25
33.10
32.94
882,223
Mar 30, 2026
31.95
32.15
30.70
32.15
31.99
957,449
Mar 27, 2026
34.60
35.20
31.95
32.25
32.09
1,230,596
Mar 26, 2026
34.65
34.95
33.30
34.40
34.23
1,087,027
Mar 25, 2026
33.70
34.85
33.15
34.80
34.63
877,046
Mar 24, 2026
35.00
35.00
32.05
33.10
32.94
1,381,821
Mar 23, 2026
33.55
35.75
33.50
34.80
34.63
806,424
Mar 20, 2026
37.45
37.70
34.70
35.00
34.83
3,008,367
Mar 19, 2026
37.80
38.35
36.95
37.50
37.32
817,339
Mar 18, 2026
37.00
38.30
36.45
38.30
38.11
1,169,947
Mar 17, 2026
37.75
37.75
36.50
36.95
36.77
873,331
Mar 16, 2026
36.45
38.20
35.70
37.95
37.76
1,284,767
Mar 13, 2026
34.80
36.65
34.50
36.50
36.32
1,570,516
Mar 12, 2026
36.90
38.30
30.60
33.80
33.63
2,666,461
Mar 11, 2026
37.00
37.05
35.60
37.05
36.87
804,633
Mar 10, 2026
37.45
38.00
36.60
37.00
36.82
829,990
Mar 9, 2026
36.40
37.60
35.00
37.50
37.32
825,908
Mar 6, 2026
34.70
37.10
34.20
36.50
36.32
1,706,087
Mar 5, 2026
37.65
37.80
33.60
33.80
33.63
1,130,934
Mar 4, 2026
34.50
37.50
34.35
37.50
37.32
980,941
Mar 3, 2026
34.60
34.80
33.20
34.30
34.13
599,082
Mar 2, 2026
36.20
38.55
34.80
34.95
34.78
1,437,727
Feb 27, 2026
36.65
36.85
35.30
35.35
35.18
871,298
Feb 26, 2026
36.20
36.85
35.50
36.45
36.27
522,856
Feb 25, 2026
36.85
37.00
36.00
36.20
36.02
645,061
Feb 24, 2026
35.60
36.95
35.45
36.95
36.77
888,609
Feb 23, 2026
35.80
36.05
34.85
34.85
34.68
283,692
Feb 20, 2026
36.35
36.85
35.45
36.15
35.97
608,694
Feb 19, 2026
36.05
36.35
35.35
36.35
36.17
569,922
Feb 18, 2026
34.85
36.20
34.40
36.20
36.02
754,492
Feb 17, 2026
35.75
35.75
33.70
34.95
34.78
696,831
Feb 16, 2026
34.80
35.95
34.45
35.90
35.72
629,173
Feb 13, 2026
32.70
34.45
32.55
34.40
34.23
699,937
Feb 12, 2026
33.60
33.95
32.60
32.70
32.54
302,313
Feb 11, 2026
33.15
33.95
32.70
33.45
33.29
492,114
Feb 10, 2026
34.30
34.75
33.50
33.65
33.48
414,654
Feb 9, 2026
33.35
34.25
33.05
34.25
34.08
420,518
Feb 6, 2026
33.20
33.65
31.95
32.95
32.79
812,782
Feb 5, 2026
33.20
34.10
32.55
33.60
33.44
616,543
Feb 4, 2026
34.25
34.95
33.15
33.25
33.09
604,593
Feb 3, 2026
33.40
35.15
32.35
34.20
34.03
783,494
Feb 2, 2026
34.20
34.20
32.60
33.00
32.84
918,063
Jan 30, 2026
33.50
35.70
33.35
34.65
34.48
1,140,278
Jan 29, 2026
33.50
33.50
32.05
32.45
32.29
585,780
Jan 28, 2026
34.60
34.65
32.80
33.35
33.19
605,210
Jan 27, 2026
34.20
34.35
33.45
33.80
33.63
383,918
Jan 26, 2026
35.30
35.50
33.30
34.00
33.83
863,202
Jan 23, 2026
35.80
36.70
34.50
35.25
35.08
944,526
Jan 22, 2026
38.65
38.90
35.55
35.85
35.67
1,732,590
Jan 21, 2026
38.80
39.15
37.85
38.65
38.46
767,189
Jan 20, 2026
39.70
39.75
37.85
38.75
38.56
971,921
Jan 19, 2026
38.25
39.70
37.85
39.70
39.51
860,022
Jan 16, 2026
38.00
39.40
37.80
38.65
38.46
1,140,018
Jan 15, 2026
39.00
39.95
37.10
38.05
37.86
1,503,015
Jan 14, 2026
38.30
38.80
37.65
38.80
38.61
926,345
Jan 13, 2026
37.60
38.80
36.40
37.80
37.61
1,094,682
Jan 12, 2026
37.35
38.15
37.05
37.30
37.12
1,191,929
Jan 9, 2026
36.35
36.95
35.25
36.70
36.52
1,086,524
Jan 8, 2026
35.80
37.00
35.05
35.90
35.72
1,709,190
Jan 7, 2026
35.10
35.95
34.10
35.60
35.43
1,675,857
Jan 6, 2026
33.05
34.15
32.95
34.15
33.98
1,117,154
Jan 5, 2026
30.60
32.80
30.45
32.65
32.49
1,223,395
Jan 2, 2026
29.60
30.10
29.30
29.95
29.80
555,884
Dec 30, 2025
28.65
29.45
28.60
29.35
29.21
314,005
Dec 29, 2025
29.50
29.50
28.35
29.05
28.91
543,075
Dec 23, 2025
29.40
30.35
29.20
29.40
29.26
588,918
Dec 22, 2025
29.00
29.50
28.55
29.40
29.26
476,851
Dec 19, 2025
28.60
29.15
28.05
28.55
28.41
922,607
Dec 18, 2025
26.90
28.15
26.85
28.15
28.01
499,015
Dec 17, 2025
27.45
28.10
26.90
26.90
26.77
445,271
Dec 16, 2025
27.85
27.85
26.85
27.20
27.07
656,601
Dec 15, 2025
27.50
28.30
27.15
28.05
27.91
582,391
Dec 12, 2025
28.25
28.40
27.20
27.20
27.07
563,761
Dec 11, 2025
27.30
28.10
26.70
27.50
27.37
798,334
Dec 10, 2025
26.45
27.75
25.80
27.60
27.46
922,359
Dec 9, 2025
26.25
26.90
25.90
26.40
26.27
730,495
Dec 8, 2025
26.00
26.60
25.30
25.60
25.47
470,618
Dec 5, 2025
26.40
26.85
25.65
25.70
25.57
973,106
Dec 4, 2025
24.35
26.30
24.30
25.80
25.67
836,841
Dec 3, 2025
24.75
25.05
23.85
24.10
23.98
422,360
Dec 2, 2025
24.40
24.65
23.55
24.40
24.28
714,118
Dec 1, 2025
24.95
25.60
24.15
24.50
24.38
437,592
Nov 28, 2025
25.45
25.45
24.35
24.95
24.83
511,539
Nov 27, 2025
24.30
25.65
24.20
24.95
24.83
806,383
Nov 26, 2025
25.20
25.20
23.30
23.90
23.78
798,349
Nov 25, 2025
24.90
25.20
24.00
25.00
24.88
518,676
Nov 24, 2025
26.10
26.40
24.35
25.05
24.93
2,359,089
Nov 21, 2025
27.10
27.55
25.95
26.20
26.07
915,664
Nov 20, 2025
29.15
29.60
28.20
28.20
28.06
531,970
Nov 19, 2025
29.95
30.10
28.30
28.50
28.36
681,039
Nov 18, 2025
31.45
31.90
29.00
29.50
29.36
804,304
Nov 17, 2025
33.25
34.75
31.05
31.05
30.90
900,009
Nov 14, 2025
31.60
32.95
30.25
32.40
32.24
751,282
Nov 13, 2025
32.80
33.60
31.90
32.05
31.89
690,041
Nov 12, 2025
33.35
33.35
31.50
32.45
32.29
823,825
Nov 11, 2025
28.50
32.85
28.15
32.85
32.69
2,282,981
Nov 10, 2025
31.50
31.65
29.20
29.20
29.06
1,328,593
Nov 7, 2025
28.95
30.60
28.95
30.40
30.25
460,365
Nov 6, 2025
28.50
29.10
27.10
28.95
28.81
826,114
Nov 5, 2025
29.85
30.60
28.25
28.85
28.71
767,566
Nov 4, 2025
30.50
31.45
29.70
29.80
29.65
588,907
Nov 3, 2025
31.20
33.50
29.35
30.80
30.65
1,151,639
Oct 31, 2025
35.80
39.35
32.45
37.55
37.37
1,749,402
Oct 30, 2025
38.50
38.65
34.35
35.35
35.18
1,002,065
