Dark

AVVSY
AVIO SPA ADR
stock OTC

EOD

Jul 30, 2026

8.52USD+6.438%(+0.52)530

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	8.5150	8.5150	8.5150	8.5150	+6.438%	530	0.000%
2026-07-29	7.8750	8.0000	7.8750	8.0000	-1.840%	809	+6.438%
2026-07-28	8.1500	8.1500	8.1500	8.1500	+0.369%	1,056	+4.479%
2026-07-27	8.1200	8.1200	8.1200	8.1200	+4.774%	157	+4.865%
2026-07-24	8.1250	8.1250	7.7500	7.7500	-3.965%	1,033	+9.871%
2026-07-23	8.5000	8.5000	8.0700	8.0700	-3.121%	1,119	+5.514%
2026-07-22	8.2000	8.3300	8.2000	8.3300	+2.460%	1,193	+2.221%
2026-07-20	8.1200	8.1300	8.1200	8.1300	-7.614%	634	+4.736%
2026-07-15	9.1600	9.1600	8.8000	8.8000	0.000%	745	-3.239%
2026-07-14	8.8800	8.8800	8.8000	8.8000	+1.149%	938	-3.239%
2026-07-13	8.7000	8.7000	8.7000	8.7000	-0.889%	533	-2.126%
2026-07-10	8.9000	8.9000	8.7780	8.7780	-2.467%	5,620	-2.996%
2026-07-09	8.9500	9.2500	8.7000	9.0000	-4.153%	1,945	-5.389%
2026-07-08	9.1000	9.3900	9.1000	9.3900	-0.106%	4,927	-9.318%
2026-07-07	9.2500	9.5950	9.2500	9.4000	-2.817%	1,340	-9.415%
2026-07-06	9.5000	9.7300	9.5000	9.6725	+6.291%	2,485	-11.967%
2026-07-02	9.1000	9.1000	9.1000	9.1000	+4.598%	1,035	-6.429%
2026-07-01	8.9200	8.9200	8.7000	8.7000	-2.357%	3,781	-2.126%
2026-06-30	8.9428	8.9428	8.9100	8.9100	+5.694%	1,540	-4.433%
2026-06-29	8.7425	8.7425	8.4300	8.4300	+3.309%	1,113	+1.008%
2026-06-26	8.2500	8.4000	8.1600	8.1600	-1.211%	1,185	+4.350%
2026-06-25	8.5000	8.5000	8.1900	8.2600	-4.948%	3,681	+3.087%
2026-06-24	8.7500	8.7900	8.6900	8.6900	-5.952%	450	-2.014%
2026-06-23	9.5000	9.5000	9.0000	9.2400	-3.750%	1,088	-7.846%
2026-06-22	9.5500	9.6000	9.5500	9.6000	+0.524%	2,289	-11.302%
2026-06-18	9.9014	9.9014	9.5500	9.5500	-3.535%	617	-10.838%
2026-06-17	10.0000	10.0000	9.4600	9.9000	-6.604%	24,467	-13.990%
2026-06-15	10.6300	10.6300	10.5000	10.6000	0.000%	33,184	-19.670%
2026-06-12	10.7500	10.7500	10.6000	10.6000	-1.395%	1,310	-19.670%
2026-06-11	10.7500	10.7500	10.7500	10.7500	+3.365%	114	-20.791%
2026-06-10	10.9500	10.9500	10.4000	10.4000	-6.726%	940	-18.125%
2026-06-09	11.2500	11.2500	11.0000	11.1500	-1.109%	1,809	-23.632%
2026-06-08	11.2750	11.2750	11.2750	11.2750	+3.393%	416	-24.479%
2026-06-05	11.3250	11.9900	10.9050	10.9050	-0.864%	494	-21.917%
2026-06-04	10.9000	11.0000	10.2000	11.0000	-1.786%	1,901	-22.591%
2026-06-03	11.2000	11.2000	11.2000	11.2000	+1.818%	2,698	-23.973%
2026-06-02	10.9800	11.0000	10.9800	11.0000	-2.758%	685	-22.591%
2026-06-01	12.0000	12.0000	11.3120	11.3120	-7.657%	1,815	-24.726%
2026-05-29	12.8000	12.8000	12.2500	12.2500	-5.039%	4,221	-30.490%
2026-05-28	12.9750	13.2000	12.6500	12.9000	+5.738%	42,556	-33.992%
2026-05-27	12.5700	12.7500	12.1300	12.2000	+7.093%	4,599	-30.205%
2026-05-26	10.8501	12.0000	10.8501	11.3920	+5.481%	9,132	-25.255%
2026-05-22	10.8000	10.8000	10.8000	10.8000	+8.816%	20,158	-21.157%
2026-05-21	9.4500	9.9250	9.4500	9.9250	+7.297%	2,246	-14.207%
2026-05-20	9.1500	9.2500	9.1500	9.2500	-1.070%	970	-7.946%
2026-05-19	9.3500	9.3500	9.3500	9.3500	-1.863%	1,248	-8.930%
2026-05-18	8.7650	9.5275	8.7650	9.5275	+0.927%	1,340	-10.627%
2026-05-15	8.9000	9.4400	8.5300	9.4400	+6.667%	4,885	-9.799%
2026-05-14	8.5500	9.1000	8.5500	8.8500	+0.568%	1,696	-3.785%
2026-05-13	8.9700	8.9700	8.7500	8.8000	-1.950%	2,758	-3.239%
2026-05-12	9.3625	9.3625	8.9750	8.9750	+0.639%	580	-5.125%
2026-05-11	8.9000	8.9180	8.4500	8.9180	-6.126%	1,455	-4.519%
2026-05-08	9.6000	9.6000	9.2000	9.5000	+0.105%	280,543	-10.368%
2026-05-07	9.4900	9.4900	9.4900	9.4900	+0.850%	228	-10.274%
2026-05-06	9.2000	9.4100	9.0300	9.4100	+2.561%	40,770	-9.511%
2026-05-05	9.4000	9.4000	9.1750	9.1750	+0.714%	615	-7.193%
2026-05-04	9.1100	9.1100	9.1100	9.1100	-1.032%	762	-6.531%
2026-05-01	9.0000	9.3000	9.0000	9.2050	+2.278%	611	-7.496%
2026-04-30	9.0000	9.0400	9.0000	9.0000	+1.237%	100,219	-5.389%
2026-04-29	9.0000	9.0000	8.8900	8.8900	-1.222%	1,620	-4.218%
2026-04-28	9.0000	9.0000	9.0000	9.0000	-8.069%	769	-5.389%
2026-04-24	10.0000	10.0000	9.7900	9.7900	-10.282%	1,683	-13.023%
2026-04-21	10.9120	10.9120	10.9120	10.9120	+1.934%	250	-21.967%
2026-04-17	10.8500	10.8600	10.7050	10.7050	+0.516%	22,984	-20.458%
2026-04-16	10.8500	10.8500	10.5400	10.6500	+1.188%	5,944	-20.047%
2026-04-15	10.7500	10.7500	10.2970	10.5250	+1.691%	68,000	-19.097%
2026-04-13	10.3500	10.3500	10.3500	10.3500	+2.985%	1,073	-17.729%
2026-04-09	11.6500	11.6500	10.0500	10.0500	-4.149%	1,518	-15.274%
2026-04-08	10.3000	10.6200	10.3000	10.4850	+1.747%	38,150	-18.789%
2026-04-07	10.3100	10.4700	10.2850	10.3050	-1.857%	5,768	-17.370%
2026-04-06	10.2000	10.5000	10.2000	10.5000	+2.941%	48,190	-18.905%
2026-04-02	10.3000	10.3900	10.2000	10.2000	-0.293%	16,451	-16.520%
2026-04-01	9.8500	10.4000	9.8500	10.2300	+11.803%	31,511	-16.764%
2026-03-31	9.4300	9.4300	8.9000	9.1500	+2.043%	60,626	-6.940%
2026-03-30	8.9160	8.9668	8.9160	8.9668	-6.205%	438	-5.039%
2026-03-27	9.5600	9.5600	9.5600	9.5600	-2.846%	201	-10.931%
2026-03-26	9.8400	9.8400	9.8400	9.8400	+0.923%	410	-13.465%
2026-03-25	9.7500	9.7500	9.7500	9.7500	+1.934%	408	-12.667%
2026-03-24	9.5650	9.5650	9.5650	9.5650	-3.481%	2,468	-10.978%
2026-03-23	9.8705	10.2000	9.8705	9.9100	-4.251%	4,121	-14.077%
2026-03-20	10.7350	10.7350	10.3500	10.3500	-3.361%	1,347	-17.729%
2026-03-19	10.7200	10.7200	10.7100	10.7100	-3.514%	574	-20.495%
2026-03-18	10.7000	11.1000	10.6500	11.1000	+2.778%	26,506	-23.288%
2026-03-16	10.5000	10.8750	10.1500	10.8000	+4.956%	10,100	-21.157%
2026-03-13	10.0340	10.2900	9.6500	10.2900	+3.417%	3,039	-17.250%
2026-03-12	10.4000	10.4000	9.2800	9.9500	-4.785%	12,260	-14.422%
2026-03-11	10.2750	10.8000	10.0000	10.4500	-1.415%	108,461	-18.517%
2026-03-10	10.5000	10.8700	10.5000	10.6000	-1.082%	2,163	-19.670%
2026-03-09	10.5000	10.8000	10.5000	10.7160	+1.815%	5,299	-20.539%
2026-03-06	10.6400	10.7800	10.1950	10.5250	+7.398%	104,554	-19.097%
2026-03-05	10.4400	10.4400	9.5100	9.8000	-10.133%	3,712	-13.112%
2026-03-04	10.6600	10.9500	8.8000	10.9050	+14.789%	13,267	-21.917%
2026-03-03	10.1100	10.3700	9.5000	9.5000	-7.767%	4,401	-10.368%
2026-03-02	10.4300	10.4300	10.2500	10.3000	-0.962%	32,889	-17.330%
2026-02-27	10.4700	10.4700	10.4000	10.4000	-2.256%	2,600	-18.125%
2026-02-26	10.6400	10.6400	10.5000	10.6400	0.000%	6,339	-19.972%
2026-02-25	10.6400	10.6400	10.6400	10.6400	-1.166%	132	-19.972%
2026-02-24	10.7200	10.8000	10.7200	10.7655	+5.029%	1,447	-20.905%
2026-02-23	10.5100	10.5100	10.2500	10.2500	-4.651%	3,060	-16.927%
2026-02-20	10.3200	10.7500	10.3200	10.7500	+1.224%	1,731	-20.791%
2026-02-19	10.4500	10.7500	10.4500	10.6200	+2.807%	4,060	-19.821%
2026-02-18	10.3500	11.0000	10.3300	10.3300	+0.389%	6,869	-17.570%
2026-02-17	10.1000	10.3000	10.1000	10.2900	+0.882%	29,148	-17.250%
2026-02-13	10.0450	10.2550	10.0450	10.2000	+3.976%	3,593	-16.520%
2026-02-12	9.8100	9.8100	9.8100	9.8100	+0.760%	192	-13.201%
2026-02-11	9.9200	9.9200	9.6000	9.7360	-2.640%	3,276	-12.541%
2026-02-10	10.1200	10.1200	10.0000	10.0000	-1.186%	2,640	-14.850%
2026-02-09	10.0000	10.1295	10.0000	10.1200	+1.454%	71,695	-15.860%
2026-02-06	9.8400	9.9750	9.4000	9.9750	-0.270%	4,583	-14.637%
2026-02-05	9.9100	10.1000	9.9100	10.0020	+2.901%	3,534	-14.867%
2026-02-04	10.1700	10.1700	9.7200	9.7200	-3.332%	3,429	-12.397%
2026-02-03	9.9900	10.4300	9.9900	10.0550	+1.931%	2,270	-15.316%
2026-02-02	10.0600	10.0600	9.7500	9.8645	-4.460%	596	-13.680%
2026-01-30	10.1400	10.6950	10.1400	10.3250	+5.357%	3,882	-17.530%
2026-01-29	9.8800	9.8800	9.6600	9.8000	-0.860%	11,259	-13.112%
2026-01-28	9.9300	9.9300	9.7000	9.8850	-3.088%	13,881	-13.859%
2026-01-27	10.1750	10.2000	10.1750	10.2000	0.000%	2,657	-16.520%
2026-01-26	10.0900	10.2000	9.8000	10.2000	-1.639%	12,614	-16.520%
2026-01-23	10.4145	11.2450	8.5000	10.3700	-0.718%	73,418	-17.888%
2026-01-22	11.0100	11.0100	10.2100	10.4450	-9.903%	75,038	-18.478%
2026-01-21	11.2600	11.5930	11.1300	11.5930	+3.049%	51,125	-26.551%
2026-01-20	11.3500	11.5925	11.2500	11.2500	+2.646%	5,737	-24.311%
2026-01-16	11.3080	11.3080	10.9600	10.9600	-1.616%	23,616	-22.308%
2026-01-15	11.2000	11.2640	10.9500	11.1400	-0.536%	8,138	-23.564%
2026-01-14	11.0300	11.3200	10.8100	11.2000	+5.164%	5,770	-23.973%
2026-01-13	11.1000	11.1800	10.6500	10.6500	-1.022%	76,549	-20.047%
2026-01-12	11.1800	11.2600	10.5000	10.7600	+1.033%	106,842	-20.864%
2026-01-09	10.4800	10.6500	10.4700	10.6500	+1.914%	40,317	-20.047%
2026-01-08	10.4600	10.5400	10.4150	10.4500	+0.240%	2,854	-18.517%
2026-01-07	10.2000	10.9000	10.2000	10.4250	+4.774%	124,802	-18.321%
2026-01-06	9.8350	10.0300	9.8350	9.9500	+3.162%	25,400	-14.422%
2026-01-05	9.3900	9.8400	9.3900	9.6450	+11.118%	7,209	-11.716%
2026-01-02	8.6800	8.6800	8.6800	8.6800	+0.001%	200	-1.901%
2025-12-31	8.3900	8.6799	8.0500	8.6799	+1.877%	4,461	-1.900%
2025-12-30	8.5700	8.6200	8.5000	8.5200	-0.757%	24,511	-0.059%
2025-12-29	8.5000	9.0800	8.4500	8.5850	-1.412%	2,696	-0.815%
2025-12-26	8.6900	8.7080	8.6720	8.7080	-1.605%	598	-2.216%
2025-12-24	8.7500	8.9850	8.7500	8.8500	+0.340%	1,427	-3.785%
2025-12-23	8.6645	9.4100	8.6000	8.8200	+1.613%	7,033	-3.458%
2025-12-22	8.3500	8.9000	8.3500	8.6800	+4.831%	4,147	-1.901%
2025-12-19	8.2800	8.2800	8.2800	8.2800	+2.071%	200	+2.838%
2025-12-18	8.0540	8.1120	8.0500	8.1120	+3.338%	2,600	+4.968%
2025-12-17	8.2000	8.2000	7.8500	7.8500	-1.071%	5,650	+8.471%
2025-12-16	8.0000	8.0400	7.9100	7.9350	-3.818%	7,206	+7.309%
2025-12-15	8.1500	8.3000	8.1500	8.2500	+2.868%	15,375	+3.212%
2025-12-12	8.1100	8.1100	7.8900	8.0200	-1.353%	36,207	+6.172%
2025-12-11	8.1000	8.2000	8.0895	8.1300	+0.743%	304,596	+4.736%
2025-12-10	8.0500	8.6800	7.8500	8.0700	+5.010%	759,069	+5.514%
2025-12-09	7.7200	7.7200	7.6850	7.6850	+2.467%	282	+10.800%
2025-12-08	7.5000	7.5000	7.4250	7.5000	-1.961%	2,340	+13.533%
2025-12-05	7.5800	8.3750	7.5000	7.6500	+1.190%	1,929	+11.307%
2025-12-04	7.5100	9.6100	7.5100	7.5600	+6.031%	3,760	+12.632%
2025-12-03	7.1300	7.1300	7.1300	7.1300	-0.280%	500	+19.425%
2025-12-01	7.1500	7.2700	7.1100	7.1500	-23.733%	6,100	+19.091%
2025-11-28	9.3750	9.3750	9.3750	9.3750	+4.167%	160	-9.173%
2025-11-26	10.0000	10.0000	9.0000	9.0000	-12.281%	385	-5.389%
2025-11-25	12.1000	12.1000	10.2600	10.2600	-26.714%	850	-17.008%
2025-11-24	14.0000	15.0000	14.0000	14.0000	-12.226%	452	-39.179%
2025-11-20	15.9500	15.9500	8.3000	15.9500	-6.176%	200	-46.614%
2025-11-18	16.0000	17.0000	16.0000	17.0000	0.000%	1,300	-49.912%
2025-11-17	15.0000	17.0000	15.0000	17.0000	+2.781%	253	-49.912%
2025-11-14	14.6100	16.9000	14.2680	16.5400	+7.333%	2,631	-48.519%
2025-11-13	15.0000	15.4100	15.0000	15.4100	+5.584%	510	-44.744%
2025-11-11	15.0000	15.0000	14.0000	14.5950	-2.700%	1,004	-41.658%
2025-11-10	13.0000	15.0000	13.0000	15.0000	+15.385%	1,736	-43.233%
2025-11-07	12.7200	14.0000	12.0000	13.0000	+12.457%	1,300	-34.500%
2025-11-06	10.2500	11.5600	10.2500	11.5600	+12.780%	1,200	-26.341%
2025-11-05	9.5500	12.3250	9.3600	10.2500	-12.393%	9,798	-16.927%
2025-11-04	8.7900	11.7000	8.7900	11.7000	+23.810%	5,452	-27.222%
2025-11-03	9.4500	9.4500	9.4500	9.4500	-13.007%	100	-9.894%
2025-10-31	10.9400	11.4100	10.8500	10.8630	+4.957%	1,867	-21.615%
2025-10-30	11.1000	11.1000	10.1500	10.3500	-9.330%	9,520	-17.729%
2025-10-29	11.4800	11.4800	11.4150	11.4150	-7.571%	368	-25.405%
2025-10-28	12.8000	12.8000	12.3500	12.3500	-5.364%	216	-31.053%
2025-10-24	13.0500	13.0500	13.0500	13.0500	+1.006%	123	-34.751%
2025-10-22	12.9200	12.9200	12.9200	12.9200	-1.749%	1,305	-34.094%
2025-10-20	13.1500	13.1500	13.1500	13.1500	+1.154%	1,350	-35.247%
2025-10-17	13.0000	13.0000	13.0000	13.0000	-8.127%	150	-34.500%
2025-10-16	14.1500	14.1500	14.1500	14.1500	-2.749%	1,750	-39.823%
2025-10-15	14.4000	14.5500	14.4000	14.5500	-2.870%	200	-41.478%
2025-10-14	14.9800	14.9800	14.9800	14.9800	-6.433%	605	-43.158%
2025-10-10	16.0100	16.0100	16.0100	16.0100	-13.693%	263	-46.814%
2025-10-09	18.5300	18.5500	18.5200	18.5500	+15.217%	555	-54.097%
2025-10-07	16.1000	16.1000	16.1000	16.1000	-2.424%	100	-47.112%
2025-10-03	17.0500	17.0500	16.5000	16.5000	+1.227%	1,266	-48.394%
2025-10-02	15.5800	16.7100	15.5800	16.3000	+4.689%	2,486	-47.761%
2025-10-01	15.3500	15.5700	15.3500	15.5700	+0.387%	1,665	-45.311%
2025-09-29	15.3700	15.5100	15.3700	15.5100	+1.705%	203	-45.100%
2025-09-26	13.9900	15.2500	13.9900	15.2500	0.000%	1,806	-44.164%
2025-09-25	13.9900	19.0000	13.9900	15.2500	+1.667%	500	-44.164%
2025-09-24	15.0000	15.0000	15.0000	15.0000	+4.094%	100	-43.233%
2025-09-22	14.4100	14.4100	14.4100	14.4100	+11.103%	190	-40.909%
2025-09-19	12.9700	12.9700	12.9700	12.9700	0.000%	100	-34.348%

.dark-mode .Hs9k3p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hs9k3p{ color: #333333; background-color: white; border: 2px solid #333333; }AVVSYAVIO SPA ADRstock OTC

AVVSY
AVIO SPA ADR
stock OTC