Avio S.p.A. (AVVOF) stock
AVVOFOTCFiscal year ends December 31Also trades as AVVSY
$33.00−1.19 (-3.48%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Avio S.p.A. share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$33.00
-3.48% on the day
52-week range
$30.24 – $55.25
-40.3% from the high
Change over 52 weeks
-38.0%
From $53.21 on Oct 17, 2025
Average volume
221
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $33.39 | $33.39 | $33.00 | $33.00 | -3.48% | 1,500 |
| Oct 12, 2026 | $32.56 | $34.27 | $32.09 | $34.19 | +5.01% | 2,250 |
| Oct 5, 2026 | $33.19 | $33.19 | $32.56 | $32.56 | -1.90% | 209 |
| Sep 28, 2026 | $33.19 | $33.19 | $33.19 | $33.19 | 0.00% | 0 |
| Sep 21, 2026 | $33.19 | $33.19 | $33.19 | $33.19 | 0.00% | 0 |
| Sep 14, 2026 | $33.68 | $33.68 | $33.14 | $33.19 | -1.45% | 200 |
| Sep 8, 2026 | $33.20 | $33.68 | $32.00 | $33.68 | +1.45% | 2,100 |
| Aug 31, 2026 | $34.91 | $34.91 | $32.99 | $33.20 | -5.14% | 3,708 |
| Aug 24, 2026 | $36.25 | $36.25 | $35.00 | $35.00 | -5.15% | 502 |
| Aug 17, 2026 | $39.37 | $39.37 | $36.90 | $36.90 | -6.27% | 520 |
| Aug 10, 2026 | $37.86 | $39.37 | $37.86 | $39.37 | +4.00% | 1,545 |
| Aug 3, 2026 | $32.50 | $37.86 | $32.50 | $37.86 | +16.49% | 325 |
| Jul 27, 2026 | $32.17 | $32.50 | $32.17 | $32.50 | +1.01% | 295 |
| Jul 20, 2026 | $32.78 | $33.10 | $32.17 | $32.17 | -3.68% | 703 |
| Jul 13, 2026 | $35.55 | $35.55 | $33.40 | $33.40 | -7.09% | 1,001 |
| Jul 6, 2026 | $34.42 | $39.59 | $34.42 | $35.95 | +4.43% | 606 |
| Jun 29, 2026 | $34.30 | $34.42 | $34.19 | $34.42 | +6.33% | 400 |
| Jun 22, 2026 | $38.20 | $38.20 | $32.38 | $32.38 | -16.00% | 2,296 |
| Jun 15, 2026 | $42.00 | $42.00 | $38.54 | $38.54 | -11.50% | 1,337 |
| Jun 8, 2026 | $45.00 | $45.10 | $42.40 | $43.55 | -3.22% | 2,430 |
| Jun 1, 2026 | $47.90 | $47.90 | $45.00 | $45.00 | -10.36% | 304 |
| May 26, 2026 | $45.53 | $50.20 | $45.53 | $50.20 | +20.96% | 1,831 |
| May 18, 2026 | $35.60 | $41.55 | $35.60 | $41.50 | +20.25% | 580 |
| May 11, 2026 | $36.80 | $36.80 | $34.51 | $34.51 | -6.22% | 941 |
| May 4, 2026 | $36.80 | $36.80 | $36.80 | $36.80 | 0.00% | 0 |
| Apr 27, 2026 | $37.18 | $37.93 | $36.12 | $36.80 | -4.54% | 581 |
| Apr 20, 2026 | $42.65 | $42.65 | $38.19 | $38.55 | -9.61% | 900 |
| Apr 13, 2026 | $42.55 | $42.65 | $42.50 | $42.65 | +0.24% | 310 |
| Apr 6, 2026 | $36.94 | $42.55 | $36.94 | $42.55 | +15.19% | 100 |
| Mar 30, 2026 | $36.94 | $36.94 | $36.94 | $36.94 | -2.79% | 323 |
| Mar 23, 2026 | $41.90 | $41.90 | $37.51 | $38.00 | -9.31% | 3,331 |
| Mar 16, 2026 | $43.30 | $44.43 | $41.90 | $41.90 | +1.87% | 2,367 |
| Mar 9, 2026 | $43.47 | $43.47 | $35.61 | $41.13 | +2.01% | 1,704 |
| Mar 2, 2026 | $41.61 | $41.61 | $39.76 | $40.32 | -3.10% | 950 |
| Feb 23, 2026 | $41.61 | $41.61 | $41.61 | $41.61 | 0.00% | 0 |
| Feb 17, 2026 | $40.14 | $41.61 | $40.14 | $41.61 | +3.66% | 300 |
| Feb 9, 2026 | $40.49 | $40.49 | $40.14 | $40.14 | -0.85% | 350 |
| Feb 2, 2026 | $41.26 | $41.26 | $36.80 | $40.49 | -1.88% | 734 |
| Jan 26, 2026 | $42.04 | $42.04 | $41.26 | $41.26 | -1.84% | 100 |
| Jan 20, 2026 | $46.50 | $46.50 | $42.04 | $42.04 | -9.61% | 325 |
| Jan 12, 2026 | $32.50 | $47.40 | $32.50 | $46.50 | +43.09% | 729 |
| Jan 5, 2026 | $32.50 | $32.50 | $32.50 | $32.50 | 0.00% | 0 |
| Dec 29, 2025 | $32.50 | $32.50 | $32.50 | $32.50 | 0.00% | 0 |
| Dec 22, 2025 | $32.50 | $32.50 | $32.50 | $32.50 | 0.00% | 0 |
| Dec 15, 2025 | $32.50 | $32.50 | $32.50 | $32.50 | 0.00% | 0 |
| Dec 8, 2025 | $32.83 | $34.23 | $32.00 | $32.50 | -1.01% | 33,331 |
| Dec 1, 2025 | $30.24 | $32.83 | $30.24 | $32.83 | +8.56% | 170 |
| Nov 24, 2025 | $34.50 | $34.50 | $30.24 | $30.24 | -12.35% | 199 |
| Nov 17, 2025 | $38.10 | $38.10 | $34.50 | $34.50 | -9.45% | 8,295 |
| Nov 10, 2025 | $33.50 | $38.15 | $33.50 | $38.10 | +13.73% | 637 |
| Nov 3, 2025 | $35.19 | $35.19 | $33.50 | $33.50 | -4.81% | 145 |
| Oct 27, 2025 | $40.51 | $40.51 | $35.19 | $35.19 | -30.50% | 13,948 |
| Oct 20, 2025 | $53.21 | $53.21 | $50.64 | $50.64 | -4.82% | 250 |
| Oct 13, 2025 | $61.65 | $61.83 | $51.00 | $53.21 | -17.38% | 1,662 |
| Oct 6, 2025 | $65.09 | $66.44 | $64.14 | $64.40 | -0.25% | 878 |
| Sep 29, 2025 | $52.44 | $64.56 | $52.44 | $64.56 | +23.11% | 509 |
| Sep 22, 2025 | $52.44 | $52.44 | $52.44 | $52.44 | 0.00% | 0 |
| Sep 15, 2025 | $44.00 | $52.44 | $44.00 | $52.44 | +19.18% | 100 |
| Sep 8, 2025 | $41.93 | $44.00 | $41.93 | $44.00 | +4.94% | 342 |
| Sep 2, 2025 | $39.56 | $41.93 | $39.56 | $41.93 | +5.99% | 273 |
| Aug 25, 2025 | $39.56 | $39.56 | $39.56 | $39.56 | +6.34% | 250 |
| Aug 18, 2025 | $39.36 | $39.36 | $37.20 | $37.20 | -5.48% | 200 |
| Aug 11, 2025 | $39.36 | $39.36 | $39.36 | $39.36 | +0.14% | 250 |
| Aug 4, 2025 | $34.31 | $41.71 | $34.31 | $39.30 | +14.54% | 7,432 |
| Jul 30, 2025 | $34.31 | $34.31 | $34.31 | $34.31 | – | 5,295 |
See a number that looks wrong?