UK markets close in 2 hours 22 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:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202411.0310.8810.8810.8810.8820
24 Apr 202411.0111.0111.0111.0111.01-
23 Apr 202410.9410.9810.9810.9810.98100
22 Apr 202411.0711.0711.0711.0711.07-
19 Apr 202411.0710.8810.7410.7410.74120
18 Apr 202410.5211.3010.7711.3011.30383
17 Apr 202410.4410.4410.4410.4410.44-
16 Apr 202410.3610.3610.3610.3610.36-
15 Apr 20249.9710.0810.0610.0610.06982
12 Apr 202410.0210.0810.0810.0810.08100
11 Apr 202410.0610.0210.0210.0210.02312
10 Apr 202410.0110.0410.0210.0210.02630
09 Apr 202410.3110.1010.0210.0210.021,114
08 Apr 202410.2110.2110.2110.2110.21-
05 Apr 202410.1810.1210.1210.1210.1250
04 Apr 202410.3110.3810.2610.2610.26514
03 Apr 202410.1110.3410.2210.3410.34568
02 Apr 202410.1510.229.979.979.97659
28 Mar 202410.1410.1410.1410.1410.14-
27 Mar 202410.1810.3610.2810.3610.36228
26 Mar 20249.9310.2010.2010.2010.2040
25 Mar 20249.4610.1410.1410.1410.14100
22 Mar 20249.539.539.539.539.53-
21 Mar 20249.529.419.379.379.37382
20 Mar 20249.439.439.439.439.43-
19 Mar 20249.449.449.449.449.44-
18 Mar 20249.559.669.669.669.669
15 Mar 20249.659.489.289.429.421,398
14 Mar 20249.2910.149.409.489.483,582
13 Mar 20249.169.578.979.579.571,094
12 Mar 20249.189.189.189.189.18-
11 Mar 20248.978.978.978.978.97-
08 Mar 20249.409.159.159.159.1560
07 Mar 20249.369.369.369.369.36-
06 Mar 20249.299.379.239.339.33708
05 Mar 20249.249.249.249.249.24-
04 Mar 20249.489.519.359.359.35700
01 Mar 20249.849.879.879.879.87100
29 Feb 20249.239.479.479.479.47152
28 Feb 20248.959.199.059.199.1972
27 Feb 20248.828.808.808.808.8077
26 Feb 20248.818.908.818.818.81168
23 Feb 20248.888.888.888.888.88-
22 Feb 20248.888.958.938.938.93172
21 Feb 20248.908.908.908.908.90-
20 Feb 20248.788.788.788.788.78-
19 Feb 20248.778.778.778.778.77-
16 Feb 20248.778.778.778.778.77-
15 Feb 20248.698.698.698.698.69-
14 Feb 20248.398.558.548.548.54812
13 Feb 20248.488.538.538.538.53174
12 Feb 20248.428.488.428.468.46664
09 Feb 20248.388.388.388.388.38-
08 Feb 20248.468.468.468.468.46-
07 Feb 20248.878.878.878.878.87-
06 Feb 20248.538.868.758.758.751,108
05 Feb 20248.618.528.518.518.51501
02 Feb 20248.568.568.568.568.56-
01 Feb 20248.358.358.358.358.35-
31 Jan 20248.208.208.208.208.20-
30 Jan 20248.318.288.288.288.2810
29 Jan 20248.268.268.268.268.26-
26 Jan 20248.358.418.418.418.41652
25 Jan 20248.408.408.408.408.40-
24 Jan 2024------
23 Jan 2024------
22 Jan 20248.608.388.388.388.38420
19 Jan 20248.608.608.608.608.60-
18 Jan 20248.488.668.638.638.6397
17 Jan 20248.638.498.498.498.49138
16 Jan 20248.568.668.628.658.65909
15 Jan 20248.498.498.498.498.49-
12 Jan 20248.628.768.728.728.72720
11 Jan 20248.898.888.788.798.79712
10 Jan 20248.868.868.868.868.86-
09 Jan 20248.878.898.878.878.87224
08 Jan 20248.738.888.818.888.882,007
05 Jan 20248.628.858.778.858.85750
04 Jan 20248.558.658.438.658.65584
03 Jan 20248.418.418.418.418.41-
02 Jan 20248.388.538.528.538.532,000
29 Dec 20238.448.578.448.448.441,490
28 Dec 20238.238.418.378.418.41300
27 Dec 20237.998.138.138.138.131,000
22 Dec 20237.918.018.018.018.0121
21 Dec 20238.057.917.917.917.9111
20 Dec 20237.938.047.948.048.042,768
19 Dec 20237.957.957.957.957.95-
18 Dec 20238.027.897.897.897.89200
15 Dec 20237.957.997.917.997.99499
14 Dec 20237.787.957.957.957.95136
13 Dec 20237.637.777.707.777.77676
12 Dec 20237.837.597.597.597.59114
11 Dec 20237.837.787.697.767.7610,160
08 Dec 20237.637.757.747.757.754,329
07 Dec 20237.707.707.707.707.70-
06 Dec 20237.607.637.627.637.6310,697
05 Dec 20237.537.597.467.597.593,782
04 Dec 20237.537.537.537.537.53-
01 Dec 20237.487.487.487.487.48-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...