Avio S.p.A. (2ZP.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00PM CEST
Time Period:
Sept 01, 2023 - Sept 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 30, 2024 | 12.66 | 12.98 | 12.66 | 12.78 | 12.78 | - |
| Aug 29, 2024 | 12.58 | 12.88 | 12.58 | 12.66 | 12.66 | - |
| Aug 28, 2024 | 12.20 | 12.82 | 12.20 | 12.58 | 12.58 | - |
| Aug 27, 2024 | 12.60 | 12.82 | 12.44 | 12.44 | 12.44 | - |
| Aug 26, 2024 | 12.74 | 12.92 | 12.74 | 12.84 | 12.84 | - |
| Aug 23, 2024 | 12.64 | 12.88 | 12.64 | 12.88 | 12.88 | - |
| Aug 22, 2024 | 12.44 | 12.90 | 12.44 | 12.90 | 12.90 | - |
| Aug 21, 2024 | 12.46 | 12.68 | 12.46 | 12.64 | 12.64 | - |
| Aug 20, 2024 | 12.64 | 12.84 | 12.64 | 12.68 | 12.68 | - |
| Aug 19, 2024 | 12.58 | 12.88 | 12.58 | 12.82 | 12.82 | - |
| Aug 16, 2024 | 12.54 | 12.76 | 12.54 | 12.76 | 12.76 | - |
| Aug 15, 2024 | 12.54 | 12.54 | 12.16 | 12.16 | 12.16 | - |
| Aug 14, 2024 | 12.38 | 12.74 | 12.38 | 12.74 | 12.74 | - |
| Aug 13, 2024 | 12.36 | 12.64 | 12.36 | 12.64 | 12.64 | - |
| Aug 12, 2024 | 12.38 | 12.58 | 12.38 | 12.54 | 12.54 | - |
| Aug 09, 2024 | 12.26 | 12.68 | 12.26 | 12.62 | 12.62 | - |
| Aug 08, 2024 | 12.40 | 12.56 | 12.34 | 12.40 | 12.40 | - |
| Aug 07, 2024 | 12.04 | 12.58 | 12.04 | 12.58 | 12.58 | - |
| Aug 06, 2024 | 11.84 | 12.30 | 11.84 | 12.30 | 12.30 | - |
| Aug 05, 2024 | 12.30 | 12.30 | 11.74 | 11.98 | 11.98 | - |
| Aug 02, 2024 | 12.42 | 12.56 | 12.40 | 12.44 | 12.44 | - |
| Aug 01, 2024 | 12.78 | 12.88 | 12.60 | 12.60 | 12.60 | - |
| Jul 31, 2024 | 12.94 | 13.08 | 12.94 | 12.96 | 12.96 | - |
| Jul 30, 2024 | 12.82 | 13.14 | 12.82 | 13.14 | 13.14 | - |
| Jul 29, 2024 | 13.06 | 13.34 | 13.04 | 13.04 | 13.04 | - |
| Jul 26, 2024 | 12.52 | 13.24 | 12.52 | 13.20 | 13.20 | - |
| Jul 25, 2024 | 12.60 | 12.74 | 12.52 | 12.74 | 12.74 | - |
| Jul 24, 2024 | 12.34 | 12.82 | 12.34 | 12.76 | 12.76 | - |
| Jul 23, 2024 | 12.32 | 12.50 | 12.32 | 12.50 | 12.50 | - |
| Jul 22, 2024 | 12.22 | 12.52 | 12.22 | 12.52 | 12.52 | - |
| Jul 19, 2024 | 12.42 | 12.66 | 12.42 | 12.46 | 12.46 | 200 |
| Jul 18, 2024 | 12.72 | 12.78 | 12.64 | 12.64 | 12.64 | - |
| Jul 17, 2024 | 12.52 | 12.82 | 12.52 | 12.82 | 12.82 | - |
| Jul 16, 2024 | 12.50 | 12.76 | 12.50 | 12.68 | 12.68 | - |
| Jul 15, 2024 | 12.58 | 12.72 | 12.58 | 12.70 | 12.70 | - |
| Jul 12, 2024 | 12.56 | 12.76 | 12.56 | 12.76 | 12.76 | - |
| Jul 11, 2024 | 12.82 | 12.96 | 12.74 | 12.76 | 12.76 | 250 |
| Jul 10, 2024 | 12.40 | 12.96 | 12.40 | 12.92 | 12.92 | - |
| Jul 09, 2024 | 12.48 | 12.66 | 12.48 | 12.54 | 12.54 | - |
| Jul 08, 2024 | 12.48 | 12.68 | 12.48 | 12.62 | 12.62 | - |
| Jul 05, 2024 | 12.62 | 12.70 | 12.62 | 12.64 | 12.64 | - |
| Jul 04, 2024 | 12.42 | 12.68 | 12.42 | 12.68 | 12.68 | - |
| Jul 03, 2024 | 12.16 | 12.56 | 12.16 | 12.56 | 12.56 | - |
| Jul 02, 2024 | 12.04 | 12.28 | 12.04 | 12.20 | 12.20 | - |
| Jul 01, 2024 | 11.74 | 12.08 | 11.74 | 11.98 | 11.98 | - |
| Jun 28, 2024 | 11.92 | 12.10 | 11.84 | 11.84 | 11.84 | - |
| Jun 27, 2024 | 11.64 | 12.02 | 11.64 | 12.02 | 12.02 | - |
| Jun 26, 2024 | 11.92 | 11.94 | 11.78 | 11.78 | 11.78 | - |
| Jun 25, 2024 | 12.00 | 12.06 | 11.86 | 12.06 | 12.06 | 13 |
| Jun 24, 2024 | 12.02 | 12.20 | 11.98 | 12.08 | 12.08 | - |
| Jun 21, 2024 | 11.92 | 12.22 | 11.92 | 12.14 | 12.14 | - |
| Jun 20, 2024 | 12.12 | 12.26 | 12.06 | 12.06 | 12.06 | - |
| Jun 19, 2024 | 11.70 | 12.24 | 11.70 | 12.24 | 12.24 | - |
| Jun 18, 2024 | 11.68 | 11.88 | 11.68 | 11.86 | 11.86 | - |
| Jun 17, 2024 | 11.70 | 11.90 | 11.70 | 11.80 | 11.80 | 8 |
| Jun 14, 2024 | 11.66 | 11.82 | 11.66 | 11.80 | 11.80 | - |
| Jun 13, 2024 | 11.82 | 12.04 | 11.80 | 11.82 | 11.82 | - |
| Jun 12, 2024 | 11.08 | 11.82 | 11.08 | 11.82 | 11.82 | - |
| Jun 11, 2024 | 11.16 | 11.30 | 11.16 | 11.18 | 11.18 | - |
| Jun 10, 2024 | 11.36 | 11.50 | 11.24 | 11.24 | 11.24 | - |
| Jun 07, 2024 | 11.48 | 11.66 | 11.46 | 11.48 | 11.48 | - |
| Jun 06, 2024 | 11.50 | 11.72 | 11.50 | 11.60 | 11.60 | - |
| Jun 05, 2024 | 11.50 | 11.66 | 11.50 | 11.62 | 11.62 | - |
| Jun 04, 2024 | 11.66 | 11.72 | 11.58 | 11.62 | 11.62 | - |
| Jun 03, 2024 | 11.70 | 11.92 | 11.70 | 11.78 | 11.78 | - |
| May 31, 2024 | 11.72 | 11.90 | 11.72 | 11.86 | 11.86 | - |
| May 30, 2024 | 11.46 | 11.88 | 11.46 | 11.88 | 11.88 | - |
| May 29, 2024 | 11.66 | 11.82 | 11.56 | 11.60 | 11.60 | - |
| May 28, 2024 | 11.62 | 11.86 | 11.62 | 11.78 | 11.78 | - |
| May 27, 2024 | 11.42 | 11.70 | 11.42 | 11.70 | 11.70 | - |
| May 24, 2024 | 11.42 | 11.52 | 11.36 | 11.52 | 11.52 | - |
| May 23, 2024 | 11.40 | 11.70 | 11.40 | 11.54 | 11.54 | - |
| May 22, 2024 | 11.36 | 11.56 | 11.36 | 11.56 | 11.56 | - |
| May 21, 2024 | 11.50 | 11.68 | 11.36 | 11.46 | 11.46 | - |
| May 20, 2024 | 11.36 | 11.66 | 11.36 | 11.66 | 11.66 | - |
| May 17, 2024 | 11.34 | 11.54 | 11.34 | 11.54 | 11.54 | - |
| May 16, 2024 | 11.40 | 11.54 | 11.40 | 11.44 | 11.44 | - |
| May 15, 2024 | 11.48 | 11.66 | 11.42 | 11.58 | 11.58 | - |
| May 14, 2024 | 11.54 | 11.68 | 11.54 | 11.68 | 11.68 | - |
| May 13, 2024 | 11.76 | 11.82 | 11.70 | 11.70 | 11.70 | - |
| May 10, 2024 | 11.92 | 11.92 | 11.78 | 11.84 | 11.84 | - |
| May 09, 2024 | 11.42 | 11.96 | 11.42 | 11.96 | 11.96 | - |
| May 08, 2024 | 11.44 | 11.48 | 11.36 | 11.44 | 11.44 | - |
| May 07, 2024 | 11.24 | 11.54 | 11.24 | 11.36 | 11.36 | - |
| May 06, 2024 | 11.14 | 11.36 | 11.14 | 11.16 | 11.16 | - |
| May 03, 2024 | 11.14 | 11.26 | 11.14 | 11.26 | 11.26 | - |
| May 02, 2024 | 11.22 | 11.26 | 11.18 | 11.26 | 11.26 | - |
| Apr 30, 2024 | 11.08 | 11.28 | 11.08 | 11.28 | 11.28 | - |
| Apr 29, 2024 | 10.78 | 11.16 | 10.78 | 11.16 | 11.16 | 1,565 |
| Apr 29, 2024 | 0.08904 Dividend | |||||
| Apr 26, 2024 | 10.68 | 10.88 | 10.68 | 10.86 | 10.77 | - |
| Apr 25, 2024 | 10.90 | 11.00 | 10.80 | 10.80 | 10.71 | - |
| Apr 24, 2024 | 10.86 | 10.98 | 10.86 | 10.98 | 10.89 | - |
| Apr 23, 2024 | 10.86 | 10.96 | 10.86 | 10.94 | 10.85 | - |
| Apr 22, 2024 | 10.68 | 11.00 | 10.68 | 11.00 | 10.91 | - |
| Apr 19, 2024 | 11.16 | 11.16 | 10.78 | 10.80 | 10.71 | - |
| Apr 18, 2024 | 10.36 | 11.28 | 10.36 | 11.28 | 11.19 | 42 |
| Apr 17, 2024 | 10.26 | 10.44 | 10.24 | 10.36 | 10.28 | - |
| Apr 16, 2024 | 9.97 | 10.30 | 9.97 | 10.30 | 10.22 | - |
| Apr 15, 2024 | 9.95 | 10.08 | 9.95 | 9.97 | 9.89 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.