Dark

AVVOF
AVIO SPA
stock OTC

EOD

Jul 29, 2026

32.50USD+1.010%(+0.32)295

Pre-market

0.00USD-100.000%(-32.17)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	32.4950	32.4950	32.4950	32.4950	+1.010%	295	0.000%
2026-07-21	32.1700	32.1700	32.1700	32.1700	-1.771%	103	+1.010%
2026-07-20	32.7750	33.1000	32.7500	32.7500	-1.946%	600	-0.779%
2026-07-17	33.5000	33.5000	33.4000	33.4000	-2.261%	301	-2.710%
2026-07-16	34.3000	34.3000	34.0000	34.1725	-3.875%	600	-4.909%
2026-07-13	35.5500	35.5500	35.5500	35.5500	-1.113%	100	-8.594%
2026-07-09	35.4500	35.9500	35.4500	35.9500	-9.194%	306	-9.611%
2026-07-07	39.5900	39.5900	39.5900	39.5900	+15.007%	300	-17.921%
2026-06-29	34.2980	34.4240	34.1925	34.4240	+6.329%	400	-5.604%
2026-06-25	32.3750	32.3750	32.3750	32.3750	-7.155%	655	+0.371%
2026-06-24	34.5250	34.8700	34.5250	34.8700	-4.413%	720	-6.811%
2026-06-23	36.6300	36.6300	36.4800	36.4800	-4.000%	421	-10.924%
2026-06-22	38.2000	38.2000	38.0000	38.0000	-1.401%	400	-14.487%
2026-06-18	39.7500	39.7500	38.5400	38.5400	-3.650%	410	-15.685%
2026-06-17	40.2500	40.2500	40.0000	40.0000	-2.439%	420	-18.763%
2026-06-16	41.2500	41.2500	41.0000	41.0000	-1.205%	300	-20.744%
2026-06-15	42.0000	42.0000	41.5000	41.5000	-4.707%	207	-21.699%
2026-06-12	45.1000	45.1000	43.5500	43.5500	-3.115%	200	-25.385%
2026-06-11	42.4000	44.9500	42.4000	44.9500	+4.123%	200	-27.709%
2026-06-10	43.2000	43.2000	43.0000	43.1700	-0.069%	1,920	-24.728%
2026-06-09	43.2000	43.2000	43.2000	43.2000	-4.000%	110	-24.780%
2026-06-02	45.0000	45.0000	45.0000	45.0000	-2.808%	104	-27.789%
2026-06-01	47.9000	47.9000	46.3000	46.3000	-7.769%	200	-29.816%
2026-05-28	50.2000	50.2000	50.2000	50.2000	+2.303%	200	-35.269%
2026-05-27	49.0700	49.0700	49.0700	49.0700	+6.790%	245	-33.778%
2026-05-26	45.5300	46.4100	45.5300	45.9500	+10.723%	1,386	-29.282%
2026-05-22	41.5450	41.5450	41.5000	41.5000	+12.710%	280	-21.699%
2026-05-19	36.8200	36.8200	36.8200	36.8200	+3.427%	200	-11.746%
2026-05-18	35.6000	35.6000	35.6000	35.6000	+3.159%	100	-8.722%
2026-05-13	34.5100	34.5100	34.5100	34.5100	-2.238%	106	-5.839%
2026-05-12	35.5120	35.6200	35.2200	35.3000	-4.071%	835	-7.946%
2026-04-30	36.7980	36.7980	36.7980	36.7980	-2.978%	150	-11.694%
2026-04-27	37.1800	37.9275	36.1200	37.9275	-1.615%	431	-14.323%
2026-04-24	39.0000	39.0000	38.1895	38.5500	-9.613%	900	-15.707%
2026-04-17	42.6500	42.6500	42.6500	42.6500	+0.353%	100	-23.810%
2026-04-16	42.5000	42.5000	42.5000	42.5000	-0.118%	210	-23.541%
2026-04-09	42.5500	42.5500	42.5500	42.5500	+15.187%	100	-23.631%
2026-03-30	36.9400	36.9400	36.9400	36.9400	-2.789%	323	-12.033%
2026-03-27	38.0000	38.0000	38.0000	38.0000	-3.070%	102	-14.487%
2026-03-26	39.5240	39.5240	39.2037	39.2037	+4.398%	2,999	-17.112%
2026-03-24	37.5120	37.5520	37.5120	37.5520	-10.377%	230	-13.467%
2026-03-20	44.4300	44.4300	41.9000	41.9000	-3.233%	2,200	-22.446%
2026-03-16	43.3000	43.3000	43.3000	43.3000	+5.276%	167	-24.954%
2026-03-13	41.1300	41.1300	41.1300	41.1300	+15.495%	120	-20.994%
2026-03-12	41.4500	41.4500	35.6120	35.6120	-15.210%	1,032	-8.753%
2026-03-11	42.0000	42.0000	42.0000	42.0000	-3.382%	452	-22.631%
2026-03-09	43.4700	43.4700	43.4700	43.4700	+7.813%	100	-25.247%
2026-03-05	40.6500	40.6500	39.9480	40.3200	+1.408%	700	-19.407%
2026-03-03	39.7600	39.7600	39.7600	39.7600	-4.446%	250	-18.272%
2026-02-18	41.6100	41.6100	41.6100	41.6100	+3.657%	300	-21.906%
2026-02-11	40.1420	40.1420	40.1420	40.1420	-0.515%	250	-19.050%
2026-02-10	40.3500	40.3500	40.3500	40.3500	-0.336%	100	-19.467%
2026-02-06	36.8000	40.4860	36.8000	40.4860	+0.824%	204	-19.738%
2026-02-05	40.1550	40.1550	40.1550	40.1550	+1.274%	325	-19.076%
2026-02-04	39.6500	39.6500	39.6500	39.6500	-3.902%	205	-18.045%
2026-01-27	41.2600	41.2600	41.2600	41.2600	-1.844%	100	-21.243%
2026-01-22	42.4000	42.4000	42.0350	42.0350	-9.610%	325	-22.695%
2026-01-16	46.5040	46.5040	46.5040	46.5040	+6.052%	104	-30.124%
2026-01-15	43.8500	43.8500	43.8500	43.8500	-7.489%	100	-25.895%
2026-01-14	46.0000	47.4000	45.0000	47.4000	+3.043%	304	-31.445%
2026-01-13	46.0000	46.0000	46.0000	46.0000	+41.538%	221	-29.359%
2025-12-12	34.0760	34.0760	32.5000	32.5000	-4.971%	250	-0.015%
2025-12-11	34.2300	34.2300	34.2000	34.2000	+3.636%	1,302	-4.985%
2025-12-10	33.0350	33.0350	32.0000	33.0000	+3.125%	31,625	-1.530%
2025-12-09	32.0000	32.0000	32.0000	32.0000	-2.528%	154	+1.547%
2025-12-04	32.8300	32.8300	32.8300	32.8300	+8.565%	170	-1.020%
2025-11-26	30.2400	30.2400	30.2400	30.2400	-12.348%	199	+7.457%
2025-11-18	35.0000	35.0000	34.5000	34.5000	-9.449%	8,295	-5.812%
2025-11-14	38.1000	38.1000	38.1000	38.1000	-0.131%	127	-14.711%
2025-11-13	38.1500	38.1500	38.1500	38.1500	+2.761%	110	-14.823%
2025-11-11	36.0000	37.1250	36.0000	37.1250	+10.821%	400	-12.471%
2025-11-06	33.5000	33.5000	33.5000	33.5000	-23.846%	145	-3.000%
2025-10-31	46.0000	46.0000	43.9900	43.9900	-3.255%	10,460	-26.131%
2025-10-29	45.4600	45.4700	45.4600	45.4700	-8.786%	550	-28.535%
2025-10-28	49.8500	49.8500	49.8500	49.8500	-1.560%	150	-34.814%
2025-10-22	50.6500	50.6500	50.6400	50.6400	-4.823%	250	-35.831%
2025-10-17	55.2500	55.2500	51.0000	53.2060	-5.830%	790	-38.926%
2025-10-15	56.5000	56.5000	56.5000	56.5000	-8.613%	167	-42.487%
2025-10-13	61.6500	61.8250	61.6500	61.8250	-3.998%	705	-47.440%
2025-10-07	64.4000	64.4000	64.4000	64.4000	-3.070%	105	-49.542%
2025-10-06	65.0900	66.4400	64.1400	66.4400	+2.912%	773	-51.091%
2025-10-03	64.5600	64.5600	64.5600	64.5600	+2.567%	132	-49.667%
2025-10-02	61.0287	62.9443	61.0287	62.9443	+20.031%	377	-48.375%
2025-09-19	52.4400	52.4400	52.4400	52.4400	+19.182%	100	-38.034%
2025-09-12	44.0000	44.0000	44.0000	44.0000	+1.734%	100	-26.148%
2025-09-10	43.2500	43.2500	43.2500	43.2500	+3.148%	242	-24.867%
2025-09-05	41.9300	41.9300	41.9300	41.9300	+1.036%	123	-22.502%
2025-09-04	41.5000	41.5000	41.5000	41.5000	+4.904%	150	-21.699%
2025-08-25	39.5600	39.5600	39.5600	39.5600	+6.344%	250	-17.859%
2025-08-20	37.2000	37.2000	37.2000	37.2000	-5.476%	200	-12.648%
2025-08-11	39.3550	39.3550	39.3550	39.3550	+0.140%	250	-17.431%
2025-08-05	39.0000	41.7100	39.0000	39.3000	+14.544%	7,432	-17.316%
2025-07-30	34.3100	34.3100	34.3100	34.3100	0.000%	5,295	-5.290%

.dark-mode .mkz5mW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mkz5mW{ color: #333333; background-color: white; border: 2px solid #333333; }AVVOFAVIO SPAstock OTC

AVVOF
AVIO SPA
stock OTC