Canada Markets closed

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

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
9.99-0.03 (-0.30%)
At close: 05:20PM CET
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20239.899.999.899.999.99-
Feb 02, 20239.9110.089.9110.0210.02-
Feb 01, 20239.6610.029.4810.0210.02-
Jan 31, 20239.749.869.749.849.84-
Jan 30, 20239.879.919.879.889.88-
Jan 27, 20239.839.959.839.949.94-
Jan 26, 20239.779.979.779.979.97-
Jan 25, 20239.819.949.819.879.87-
Jan 24, 20239.9910.089.879.959.95-
Jan 23, 20239.8910.089.8910.0810.08-
Jan 20, 20239.619.999.619.999.99-
Jan 19, 20239.749.929.749.799.79-
Jan 18, 20239.799.979.799.919.91-
Jan 17, 20239.8110.069.819.949.94-
Jan 16, 20239.8310.029.839.979.97-
Jan 13, 20239.7910.129.7910.0210.02-
Jan 12, 20239.8110.049.8110.0210.02-
Jan 11, 20239.9310.189.9310.0210.02-
Jan 10, 202310.1810.3210.1010.1010.10-
Jan 09, 202310.4810.4810.3210.4010.40-
Jan 06, 202310.2010.4610.2010.4610.46-
Jan 05, 202310.0810.2410.0610.2010.20-
Jan 04, 20239.9310.129.9310.1210.12-
Jan 03, 20239.599.939.599.939.93-
Jan 02, 20239.399.589.399.589.58-
Dec 30, 20229.519.539.489.489.48-
Dec 29, 20229.349.519.349.489.48-
Dec 28, 20229.509.559.389.389.38-
Dec 27, 20229.219.509.219.469.46-
Dec 23, 20229.489.489.259.259.25-
Dec 22, 20229.399.549.299.529.52-
Dec 21, 202210.1610.169.219.379.37-
Dec 20, 202210.4410.4410.3210.3610.36-
Dec 19, 202210.4010.5810.4010.4810.48-
Dec 16, 202210.6210.6210.2410.4210.42-
Dec 15, 202210.7410.7410.5810.5810.58-
Dec 14, 202210.8610.9010.7210.7410.74-
Dec 13, 202210.8010.9610.6810.8410.84-
Dec 12, 202210.7410.8810.7410.8810.88-
Dec 09, 202210.4610.7210.4610.7210.72-
Dec 08, 202210.6010.7010.4610.4610.46-
Dec 07, 202210.7010.7410.6810.6810.68-
Dec 06, 202211.1211.1810.7810.7810.78-
Dec 05, 202211.1811.5411.1011.1611.1645
Dec 02, 202211.1411.2611.1211.1411.14-
Dec 01, 202210.9811.1810.8411.1011.10-
Nov 30, 202211.0011.5211.0011.0211.02-
Nov 29, 202210.7611.0010.7410.9210.92-
Nov 28, 202210.8010.8210.7410.7610.76-
Nov 25, 202210.7210.8010.6810.8010.80-
Nov 24, 202210.1010.7010.1010.6810.68-
Nov 23, 202210.4410.4810.2410.3010.30-
Nov 22, 202210.4010.8410.3410.8410.843
Nov 21, 202210.2410.4210.2410.3810.38-
Nov 18, 202210.1010.2210.1010.2210.22-
Nov 17, 202210.2410.2810.0410.1210.12-
Nov 16, 202210.1810.4010.1810.2210.22-
Nov 15, 202210.2810.3410.1810.2210.22-
Nov 14, 202210.3810.3810.2610.2610.26-
Nov 11, 202210.4210.5210.3410.4010.40-
Nov 10, 202210.6810.6810.4210.4210.42-
Nov 09, 20229.9310.609.9310.6010.60-
Nov 08, 20229.8910.469.8910.0810.08-
Nov 07, 202210.5410.5410.2210.2410.24-
Nov 04, 202210.7810.7810.5210.5210.52-
Nov 03, 202210.7210.7610.5810.7610.76-
Nov 02, 202210.9010.9610.8010.8010.80-
Nov 01, 202211.0811.1210.9210.9210.92-
Oct 31, 202210.9011.0410.9011.0411.04-
Oct 28, 202210.8610.9210.8410.8610.86-
Oct 27, 202210.9410.9610.8210.8210.82-
Oct 26, 202210.7810.9410.7810.9210.92-
Oct 25, 202210.6010.7410.6010.7410.74-
Oct 24, 202210.4010.6010.4010.6010.60-
Oct 21, 202210.4610.4610.2810.3810.38-
Oct 20, 202210.0210.449.8710.4410.44-
Oct 19, 202210.0210.2410.0210.0810.08-
Oct 18, 20229.9310.289.8710.0810.08200
Oct 17, 20229.429.899.429.899.89-
Oct 14, 20229.369.569.369.389.38-
Oct 13, 20229.129.359.129.359.35-
Oct 12, 20229.029.239.029.119.11-
Oct 11, 20228.989.028.969.029.02-
Oct 10, 20229.149.159.009.009.00-
Oct 07, 20229.319.409.139.139.13-
Oct 06, 20229.349.349.269.319.31-
Oct 05, 20229.199.299.199.299.29-
Oct 04, 20229.249.309.189.309.30-
Oct 03, 20229.019.218.959.209.20-
Sept 30, 20228.969.098.969.069.06-
Sept 29, 20229.019.018.978.988.98-
Sept 28, 20228.999.018.729.019.01-
Sept 27, 20229.049.098.939.039.03-
Sept 26, 20229.089.259.039.059.05-
Sept 23, 20229.779.779.309.329.32-
Sept 22, 20229.959.959.779.799.79-
Sept 21, 20229.539.959.539.959.95-
Sept 20, 20229.799.939.609.609.60-
Sept 19, 20229.819.879.609.879.87-
Sept 16, 202210.2210.249.799.799.79-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...