UK markets close in 3 hours 5 minutes

Avio S.p.A. (0R9S.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
11.18-0.32 (-2.80%)
As of 04:40PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202411.3011.3011.3011.3011.30-
29 Apr 202411.2011.2011.2011.2011.20-
29 Apr 20240.23745 Dividend
26 Apr 202410.8410.8410.8410.8410.60-
25 Apr 202411.0310.8810.8810.8810.6420
24 Apr 202411.0111.0111.0111.0110.77-
23 Apr 202410.9410.9810.9810.9810.74100
22 Apr 202411.0711.0711.0711.0710.83-
19 Apr 202411.0710.8810.7410.7410.50120
18 Apr 202410.5211.3010.7711.3011.05383
17 Apr 202410.4410.4410.4410.4410.21-
16 Apr 202410.3610.3610.3610.3610.14-
15 Apr 20249.9710.0810.0610.069.84982
12 Apr 202410.0210.0810.0810.089.86100
11 Apr 202410.0610.0210.0210.029.80312
10 Apr 202410.0110.0410.0210.029.80630
09 Apr 202410.3110.1010.0210.029.801,114
08 Apr 202410.2110.2110.2110.219.99-
05 Apr 202410.1810.1210.1210.129.9050
04 Apr 202410.3110.3810.2610.2610.04514
03 Apr 202410.1110.3410.2210.3410.11568
02 Apr 202410.1510.229.979.979.75659
28 Mar 202410.1410.1410.1410.149.91-
27 Mar 202410.1810.3610.2810.3610.13228
26 Mar 20249.9310.2010.2010.209.9840
25 Mar 20249.4610.1410.1410.149.92100
22 Mar 20249.539.539.539.539.32-
21 Mar 20249.529.419.379.379.16382
20 Mar 20249.439.439.439.439.22-
19 Mar 20249.449.449.449.449.23-
18 Mar 20249.559.669.669.669.459
15 Mar 20249.659.489.289.429.211,398
14 Mar 20249.2910.149.409.489.273,582
13 Mar 20249.169.578.979.579.361,094
12 Mar 20249.189.189.189.188.97-
11 Mar 20248.978.978.978.978.77-
08 Mar 20249.409.159.159.158.9560
07 Mar 20249.369.369.369.369.16-
06 Mar 20249.299.379.239.339.13708
05 Mar 20249.249.249.249.249.04-
04 Mar 20249.489.519.359.359.15700
01 Mar 20249.849.879.879.879.65100
29 Feb 20249.239.479.479.479.26152
28 Feb 20248.959.199.059.198.9972
27 Feb 20248.828.808.808.808.6177
26 Feb 20248.818.908.818.818.62168
23 Feb 20248.888.888.888.888.69-
22 Feb 20248.888.958.938.938.73172
21 Feb 20248.908.908.908.908.71-
20 Feb 20248.788.788.788.788.59-
19 Feb 20248.778.778.778.778.58-
16 Feb 20248.778.778.778.778.58-
15 Feb 20248.698.698.698.698.50-
14 Feb 20248.398.558.548.548.35812
13 Feb 20248.488.538.538.538.34174
12 Feb 20248.428.488.428.468.27664
09 Feb 20248.388.388.388.388.19-
08 Feb 20248.468.468.468.468.27-
07 Feb 20248.878.878.878.878.68-
06 Feb 20248.538.868.758.758.561,108
05 Feb 20248.618.528.518.518.32501
02 Feb 20248.568.568.568.568.38-
01 Feb 20248.358.358.358.358.16-
31 Jan 20248.208.208.208.208.02-
30 Jan 20248.318.288.288.288.1010
29 Jan 20248.268.268.268.268.08-
26 Jan 20248.358.418.418.418.23652
25 Jan 20248.408.408.408.408.22-
24 Jan 2024------
23 Jan 2024------
22 Jan 20248.608.388.388.388.20420
19 Jan 20248.608.608.608.608.41-
18 Jan 20248.488.668.638.638.4497
17 Jan 20248.638.498.498.498.30138
16 Jan 20248.568.668.628.658.46909
15 Jan 20248.498.498.498.498.30-
12 Jan 20248.628.768.728.728.53720
11 Jan 20248.898.888.788.798.60712
10 Jan 20248.868.868.868.868.67-
09 Jan 20248.878.898.878.878.68224
08 Jan 20248.738.888.818.888.692,007
05 Jan 20248.628.858.778.858.66750
04 Jan 20248.558.658.438.658.46584
03 Jan 20248.418.418.418.418.23-
02 Jan 20248.388.538.528.538.342,000
29 Dec 20238.448.578.448.448.261,490
28 Dec 20238.238.418.378.418.23300
27 Dec 20237.998.138.138.137.951,000
22 Dec 20237.918.018.018.017.8321
21 Dec 20238.057.917.917.917.7411
20 Dec 20237.938.047.948.047.862,768
19 Dec 20237.957.957.957.957.78-
18 Dec 20238.027.897.897.897.72200
15 Dec 20237.957.997.917.997.81499
14 Dec 20237.787.957.957.957.78136
13 Dec 20237.637.777.707.777.60676
12 Dec 20237.837.597.597.597.42114
11 Dec 20237.837.787.697.767.5910,160
08 Dec 20237.637.757.747.757.584,329
07 Dec 20237.707.707.707.707.54-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...