Canada markets close in 1 hour 12 minutes

Avio SpA (2ZP.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
11.32+0.08 (+0.71%)
As of 04:25PM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202411.2011.4811.2011.3211.32-
May 06, 202411.1211.3011.1211.2411.24-
May 03, 202411.1011.2011.0811.1411.14-
May 02, 202411.1411.1811.0611.1011.10-
Apr 30, 202411.0211.2211.0011.1411.14-
Apr 29, 202410.7211.0210.7211.0211.02-
Apr 29, 20240.08904 Dividend
Apr 26, 202410.7410.7610.7410.7610.67-
Apr 25, 202410.8410.9210.7410.7410.65-
Apr 24, 202410.8410.9210.7810.9010.81-
Apr 23, 202410.8410.9210.7810.8410.75-
Apr 22, 202410.6410.9410.6410.8810.79-
Apr 19, 202411.1411.1410.5410.5410.45-
Apr 18, 202410.3411.0010.3411.0010.91-
Apr 17, 202410.1610.3610.0810.3410.25-
Apr 16, 202410.1010.189.9910.1010.02-
Apr 15, 20249.9210.009.929.979.89-
Apr 12, 20249.7910.109.7910.009.92-
Apr 11, 20249.839.919.839.849.76-
Apr 10, 20249.909.959.829.839.75-
Apr 09, 202410.0610.089.9910.009.92-
Apr 08, 20249.9010.049.9010.049.96-
Apr 05, 202410.1010.169.939.939.85-
Apr 04, 202410.2010.4610.1010.4610.37-
Apr 03, 20249.8610.129.8610.1210.04-
Apr 02, 20249.9610.129.909.909.82-
Mar 28, 202410.1610.1810.0010.009.92-
Mar 27, 202410.0810.2410.0810.2010.12-
Mar 26, 20249.8810.189.8710.1010.02-
Mar 25, 20249.3110.009.319.979.89-
Mar 22, 20249.229.399.229.359.27-
Mar 21, 20249.319.379.269.269.18-
Mar 20, 20249.289.389.239.389.30280
Mar 19, 20249.559.609.319.379.29120
Mar 18, 20249.469.629.469.569.48-
Mar 15, 20249.429.429.209.369.28-
Mar 14, 20249.1910.029.199.459.37-
Mar 13, 20248.989.458.879.359.27-
Mar 12, 20248.869.058.869.008.93-
Mar 11, 20249.049.048.938.968.89-
Mar 08, 20249.189.209.059.109.02-
Mar 07, 20249.249.349.209.209.12-
Mar 06, 20249.169.279.169.249.16-
Mar 05, 20249.119.189.099.189.10-
Mar 04, 20249.329.469.179.179.09100
Mar 01, 20249.669.799.489.489.40-
Feb 29, 20249.059.699.059.699.61-
Feb 28, 20248.829.128.829.078.99-
Feb 27, 20248.688.868.678.868.79-
Feb 26, 20248.688.778.688.778.70-
Feb 23, 20248.728.788.708.708.63-
Feb 22, 20248.748.828.748.788.71-
Feb 21, 20248.688.748.658.738.66-
Feb 20, 20248.718.768.678.718.64-
Feb 19, 20248.678.718.638.708.63-
Feb 16, 20248.538.698.538.698.62-
Feb 15, 20248.458.728.458.648.57-
Feb 14, 20248.238.548.238.528.45-
Feb 13, 20248.338.458.248.288.21-
Feb 12, 20248.308.388.308.368.29-
Feb 09, 20248.298.368.278.298.22-
Feb 08, 20248.638.708.378.378.30-
Feb 07, 20248.728.748.708.748.67-
Feb 06, 20248.388.778.388.778.70-
Feb 05, 20248.418.478.418.428.35-
Feb 02, 20248.198.528.198.488.41-
Feb 01, 20248.118.298.118.298.22-
Jan 31, 20248.148.158.138.158.08-
Jan 30, 20248.148.258.148.218.14-
Jan 29, 20248.318.328.178.208.13-
Jan 26, 20248.238.378.238.318.24-
Jan 25, 20248.288.328.248.248.17-
Jan 24, 20248.268.368.268.328.25-
Jan 23, 20248.268.318.238.298.22-
Jan 22, 20248.378.448.248.308.23-
Jan 19, 20248.498.548.498.538.46-
Jan 18, 20248.368.578.338.548.47-
Jan 17, 20248.528.528.368.398.32-
Jan 16, 20248.368.558.368.538.46-
Jan 15, 20248.428.428.378.418.34-
Jan 12, 20248.588.778.588.668.59-
Jan 11, 20248.778.878.598.598.52-
Jan 10, 20248.778.798.768.778.70-
Jan 09, 20248.688.858.688.808.73-
Jan 08, 20248.698.698.658.668.59-
Jan 05, 20248.548.698.518.698.62-
Jan 04, 20248.268.588.268.588.51-
Jan 03, 20248.428.438.348.348.27-
Jan 02, 20248.218.468.218.468.39-
Dec 29, 20238.318.448.318.448.37-
Dec 28, 20238.108.328.108.328.25-
Dec 27, 20237.888.057.888.057.98-
Dec 22, 20237.807.927.807.917.84-
Dec 21, 20237.887.927.877.877.80-
Dec 20, 20237.817.977.817.927.85-
Dec 19, 20237.797.877.797.837.77-
Dec 18, 20237.867.957.847.857.79-
Dec 15, 20237.827.907.827.907.83-
Dec 14, 20237.627.887.627.877.80-
Dec 13, 20237.587.727.587.697.63-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...