Canada markets closed

Avio S.p.A. (2ZP.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
10.98+0.04 (+0.37%)
At close: 05:20PM CEST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202410.8610.9810.8610.9810.9842
Apr 23, 202410.8610.9610.8610.9410.94-
Apr 22, 202410.6811.0010.6811.0011.00-
Apr 19, 202411.1611.1610.7810.8010.80-
Apr 18, 202410.3611.2810.3611.2811.2842
Apr 17, 202410.2610.4410.2410.3610.36-
Apr 16, 20249.9710.309.9710.3010.30-
Apr 15, 20249.9510.089.959.979.97-
Apr 12, 20249.8510.169.859.999.99-
Apr 11, 20249.859.959.859.909.90-
Apr 10, 20249.919.979.919.949.94-
Apr 09, 202410.1410.1810.0210.0210.02-
Apr 08, 20249.9710.169.9710.1610.16-
Apr 05, 202410.1410.149.9910.0210.02-
Apr 04, 202410.2810.3610.2210.2210.22467
Apr 03, 20249.8510.309.8510.3010.30-
Apr 02, 202410.0010.189.979.979.97-
Mar 28, 202410.2210.2210.0810.1010.10-
Mar 27, 202410.1410.3010.1410.2810.28-
Mar 26, 20249.9710.209.8810.2010.20-
Mar 25, 20249.3910.069.3910.0610.06-
Mar 22, 20249.209.449.209.449.44-
Mar 21, 20249.359.419.309.309.30-
Mar 20, 20249.309.439.309.419.41-
Mar 19, 20249.609.659.399.399.39-
Mar 18, 20249.509.659.509.659.65-
Mar 15, 20249.449.549.159.549.54-
Mar 14, 20249.229.879.229.549.54-
Mar 13, 20249.029.378.899.309.30-
Mar 12, 20248.909.108.909.089.08-
Mar 11, 20249.089.088.958.968.96-
Mar 08, 20249.209.259.119.159.15100
Mar 07, 20249.269.469.269.279.2730
Mar 06, 20249.149.329.149.329.32-
Mar 05, 20249.059.239.059.239.23-
Mar 04, 20249.329.469.209.209.20100
Mar 01, 20249.669.829.459.459.45-
Feb 29, 20249.059.759.059.759.75-
Feb 28, 20248.819.178.819.139.131,000
Feb 27, 20248.668.818.668.768.76-
Feb 26, 20248.648.778.648.778.77-
Feb 23, 20248.708.828.708.758.75-
Feb 22, 20248.718.848.718.848.84-
Feb 21, 20248.658.858.658.858.85-
Feb 20, 20248.698.778.698.778.77-
Feb 19, 20248.668.758.668.758.75-
Feb 16, 20248.618.758.618.758.75-
Feb 15, 20248.498.768.498.668.66-
Feb 14, 20248.198.598.198.588.58-
Feb 13, 20248.358.588.328.328.3220
Feb 12, 20248.308.428.308.428.42-
Feb 09, 20248.238.408.238.388.38-
Feb 08, 20248.598.668.388.388.38-
Feb 07, 20248.718.828.718.728.72-
Feb 06, 20248.398.798.398.798.79-
Feb 05, 20248.368.518.368.468.46-
Feb 02, 20248.218.558.218.488.48-
Feb 01, 20248.088.338.088.288.28-
Jan 31, 20248.108.208.108.208.20-
Jan 30, 20248.108.278.108.238.23-
Jan 29, 20248.258.348.228.228.22-
Jan 26, 20248.198.418.198.388.38-
Jan 25, 20248.238.328.238.308.30-
Jan 24, 20248.228.378.228.378.37-
Jan 23, 20248.228.368.228.368.36-
Jan 22, 20248.388.488.318.348.34-
Jan 19, 20248.458.518.458.458.45-
Jan 18, 20248.308.578.308.568.56-
Jan 17, 20248.478.528.418.438.43-
Jan 16, 20248.378.618.378.618.61-
Jan 15, 20248.548.608.418.458.45-
Jan 12, 20248.538.818.538.688.68-
Jan 11, 20248.718.898.668.668.66-
Jan 10, 20248.748.828.748.818.81-
Jan 09, 20248.658.898.658.888.88-
Jan 08, 20248.698.828.698.808.80-
Jan 05, 20248.528.808.508.788.78-
Jan 04, 20248.258.628.258.628.62-
Jan 03, 20248.418.448.378.378.37-
Jan 02, 20248.308.518.308.518.51-
Dec 29, 20238.248.488.248.488.48-
Dec 28, 20238.118.408.118.408.40157
Dec 27, 20237.848.167.848.168.16-
Dec 22, 20237.787.977.787.977.97-
Dec 21, 20237.897.967.837.867.86677
Dec 20, 20237.757.997.757.967.96-
Dec 19, 20237.747.887.747.877.87-
Dec 18, 20237.878.027.857.857.85-
Dec 15, 20237.807.937.807.937.93-
Dec 14, 20237.597.937.597.907.90-
Dec 13, 20237.567.747.567.697.69-
Dec 12, 20237.537.657.527.657.65-
Dec 11, 20237.637.877.637.657.65-
Dec 08, 20237.517.737.517.737.73-
Dec 07, 20237.567.657.567.637.63-
Dec 06, 20237.467.627.467.627.62-
Dec 05, 20237.357.517.357.507.50-
Dec 04, 20237.357.527.357.457.45-
Dec 01, 20237.387.447.387.447.44-
Nov 30, 20237.417.517.417.417.41-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...