Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Frankfurt - Delayed Quote EUR

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

Compare

15.20

-0.32

(-2.06%)

At close: February 21 at 8:17:50 AM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	15.20	15.20	15.20	15.20	15.20	-
Feb 20, 2025	15.48	15.52	15.48	15.52	15.52	-
Feb 19, 2025	15.96	16.00	15.96	16.00	16.00	-
Feb 18, 2025	15.80	16.16	15.80	16.16	16.16	-
Feb 17, 2025	14.94	16.12	14.94	15.88	15.88	20
Feb 14, 2025	14.86	14.98	14.86	14.98	14.98	-
Feb 13, 2025	14.74	15.12	14.74	15.12	15.12	233
Feb 12, 2025	14.88	14.88	14.88	14.88	14.88	-
Feb 11, 2025	14.62	15.00	14.62	15.00	15.00	-
Feb 10, 2025	14.78	14.84	14.78	14.84	14.84	-
Feb 7, 2025	15.02	15.02	14.96	14.96	14.96	-
Feb 6, 2025	15.48	15.64	15.48	15.64	15.64	-
Feb 5, 2025	15.44	15.44	15.40	15.40	15.40	-
Feb 4, 2025	15.84	15.84	15.60	15.60	15.60	-
Feb 3, 2025	15.80	15.88	15.80	15.88	15.88	-
Jan 31, 2025	15.80	15.80	15.80	15.80	15.80	-
Jan 30, 2025	15.50	15.50	15.50	15.50	15.50	-
Jan 29, 2025	15.68	15.68	15.50	15.50	15.50	-
Jan 28, 2025	16.00	16.00	15.68	15.68	15.68	-
Jan 27, 2025	16.40	16.40	16.26	16.26	16.26	-
Jan 24, 2025	16.54	16.64	16.54	16.64	16.64	-
Jan 23, 2025	16.60	16.60	16.60	16.60	16.60	-
Jan 22, 2025	15.28	15.42	15.28	15.42	15.42	-
Jan 21, 2025	14.90	15.06	14.90	15.06	15.06	-
Jan 20, 2025	14.72	14.82	14.72	14.82	14.82	-
Jan 17, 2025	14.08	14.34	14.08	14.34	14.34	-
Jan 16, 2025	14.42	14.64	14.42	14.64	14.64	-
Jan 15, 2025	14.46	14.46	14.46	14.46	14.46	-
Jan 14, 2025	14.40	14.62	14.40	14.62	14.62	-
Jan 13, 2025	14.30	14.60	14.30	14.60	14.60	-
Jan 10, 2025	14.68	14.68	14.68	14.68	14.68	-
Jan 9, 2025	14.46	14.66	14.46	14.66	14.66	-
Jan 8, 2025	14.04	14.42	14.04	14.42	14.42	-
Jan 7, 2025	13.88	14.16	13.88	14.16	14.16	-
Jan 6, 2025	13.98	14.06	13.98	14.06	14.06	-
Jan 3, 2025	13.76	13.76	13.76	13.76	13.76	-
Jan 2, 2025	13.68	13.86	13.68	13.86	13.86	-
Dec 30, 2024	13.80	14.04	13.80	13.92	13.92	30
Dec 27, 2024	13.60	13.84	13.60	13.84	13.84	-
Dec 23, 2024	13.76	13.86	13.76	13.86	13.86	143
Dec 20, 2024	14.28	14.28	14.28	14.28	14.28	-
Dec 19, 2024	12.86	12.86	12.86	12.86	12.86	-
Dec 18, 2024	12.62	12.62	12.62	12.62	12.62	-
Dec 17, 2024	12.40	12.68	12.40	12.46	12.46	250
Dec 16, 2024	12.56	12.62	12.40	12.40	12.40	-
Dec 13, 2024	12.72	12.76	12.56	12.56	12.56	-
Dec 12, 2024	12.70	12.90	12.70	12.72	12.72	-
Dec 11, 2024	12.80	13.00	12.70	12.70	12.70	-
Dec 10, 2024	13.00	13.12	12.80	12.80	12.80	-
Dec 9, 2024	12.98	13.16	12.98	13.00	13.00	-
Dec 6, 2024	13.24	13.28	12.92	12.98	12.98	30
Dec 5, 2024	13.06	13.36	13.06	13.24	13.24	-
Dec 4, 2024	12.74	13.12	12.74	13.06	13.06	-
Dec 3, 2024	12.26	13.12	12.26	12.74	12.74	-
Dec 2, 2024	12.08	12.48	12.08	12.26	12.26	-
Nov 29, 2024	12.14	12.30	12.08	12.08	12.08	-
Nov 28, 2024	11.90	12.26	11.90	12.14	12.14	-
Nov 27, 2024	11.70	12.00	11.70	11.90	11.90	-
Nov 26, 2024	12.02	12.08	11.70	11.70	11.70	-
Nov 25, 2024	12.20	12.36	12.02	12.02	12.02	-
Nov 22, 2024	12.22	12.42	12.20	12.20	12.20	-
Nov 21, 2024	11.88	12.42	11.88	12.22	12.22	-
Nov 20, 2024	12.02	12.24	11.88	11.88	11.88	-
Nov 19, 2024	12.04	12.24	12.02	12.02	12.02	-
Nov 18, 2024	12.12	12.28	12.04	12.04	12.04	-
Nov 15, 2024	12.32	12.54	12.32	12.42	12.42	-
Nov 14, 2024	12.38	12.62	12.32	12.32	12.32	-
Nov 13, 2024	12.44	12.64	12.38	12.38	12.38	-
Nov 12, 2024	12.56	12.68	12.44	12.44	12.44	-
Nov 11, 2024	12.26	12.94	12.26	12.56	12.56	-
Nov 8, 2024	12.22	12.42	12.22	12.26	12.26	-
Nov 7, 2024	12.10	12.40	12.10	12.22	12.22	-
Nov 6, 2024	11.64	12.24	11.64	12.10	12.10	260
Nov 5, 2024	11.62	11.80	11.62	11.64	11.64	-
Nov 4, 2024	11.68	11.86	11.62	11.62	11.62	-
Nov 1, 2024	11.64	11.88	11.64	11.68	11.68	247
Oct 31, 2024	11.98	12.08	11.64	11.64	11.64	-
Oct 30, 2024	11.96	12.10	11.96	11.98	11.98	-
Oct 29, 2024	12.12	12.32	11.96	11.96	11.96	-
Oct 28, 2024	12.16	12.34	12.12	12.12	12.12	-
Oct 25, 2024	12.30	12.40	12.16	12.16	12.16	-
Oct 24, 2024	12.34	12.52	12.30	12.30	12.30	-
Oct 23, 2024	12.30	12.54	12.30	12.34	12.34	-
Oct 22, 2024	12.26	12.48	12.26	12.30	12.30	-
Oct 21, 2024	12.42	12.52	12.26	12.26	12.26	-
Oct 18, 2024	12.48	12.60	12.42	12.42	12.42	-
Oct 17, 2024	12.56	12.72	12.48	12.48	12.48	-
Oct 16, 2024	12.56	12.90	12.56	12.56	12.56	204
Oct 15, 2024	12.46	12.78	12.46	12.56	12.56	-
Oct 14, 2024	12.18	12.62	12.18	12.46	12.46	-
Oct 11, 2024	12.10	12.38	12.10	12.18	12.18	-
Oct 10, 2024	12.38	12.56	12.10	12.10	12.10	-
Oct 9, 2024	12.16	12.56	12.16	12.38	12.38	-
Oct 8, 2024	12.06	12.40	12.06	12.16	12.16	-
Oct 7, 2024	12.22	12.46	12.06	12.06	12.06	-
Oct 4, 2024	12.20	12.52	12.20	12.22	12.22	-
Oct 3, 2024	12.46	12.66	12.42	12.44	12.44	-
Oct 2, 2024	12.16	12.64	12.16	12.46	12.46	-
Oct 1, 2024	12.06	12.48	12.06	12.16	12.16	-
Sep 30, 2024	12.30	12.42	12.06	12.06	12.06	-
Sep 27, 2024	12.22	12.64	12.22	12.30	12.30	-
Sep 26, 2024	12.20	12.36	12.20	12.22	12.22	-
Sep 25, 2024	11.98	12.38	11.98	12.20	12.20	-
Sep 24, 2024	12.20	12.46	11.98	11.98	11.98	-
Sep 23, 2024	12.02	12.40	12.02	12.20	12.20	-
Sep 20, 2024	11.54	12.24	11.54	12.02	12.02	-
Sep 19, 2024	11.50	11.78	11.50	11.54	11.54	-
Sep 18, 2024	11.60	11.76	11.50	11.50	11.50	-
Sep 17, 2024	11.58	11.96	11.58	11.60	11.60	-
Sep 16, 2024	11.62	11.78	11.58	11.58	11.58	-
Sep 13, 2024	11.66	12.02	11.62	11.62	11.62	-
Sep 12, 2024	12.14	12.58	11.66	11.66	11.66	-
Sep 11, 2024	12.34	12.54	12.14	12.14	12.14	-
Sep 10, 2024	12.28	12.60	12.28	12.34	12.34	-
Sep 9, 2024	11.96	12.48	11.96	12.28	12.28	-
Sep 6, 2024	12.02	12.28	11.96	11.96	11.96	-
Sep 5, 2024	12.22	12.46	12.02	12.02	12.02	-
Sep 4, 2024	12.12	12.50	12.12	12.22	12.22	-
Sep 3, 2024	12.60	12.72	12.12	12.12	12.12	-
Sep 2, 2024	12.78	12.86	12.60	12.60	12.60	-
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 9, 2024	12.26	12.68	12.26	12.62	12.62	-
Aug 8, 2024	12.40	12.56	12.34	12.40	12.40	-
Aug 7, 2024	12.04	12.58	12.04	12.58	12.58	-
Aug 6, 2024	11.84	12.30	11.84	12.30	12.30	-
Aug 5, 2024	12.30	12.30	11.74	11.98	11.98	-
Aug 2, 2024	12.42	12.56	12.40	12.44	12.44	-
Aug 1, 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 9, 2024	12.48	12.66	12.48	12.54	12.54	-
Jul 8, 2024	12.48	12.68	12.48	12.62	12.62	-
Jul 5, 2024	12.62	12.70	12.62	12.64	12.64	-
Jul 4, 2024	12.42	12.68	12.42	12.68	12.68	-
Jul 3, 2024	12.16	12.56	12.16	12.56	12.56	-
Jul 2, 2024	12.04	12.28	12.04	12.20	12.20	-
Jul 1, 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 7, 2024	11.48	11.66	11.46	11.48	11.48	-
Jun 6, 2024	11.50	11.72	11.50	11.60	11.60	-
Jun 5, 2024	11.50	11.66	11.50	11.62	11.62	-
Jun 4, 2024	11.66	11.72	11.58	11.62	11.62	-
Jun 3, 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 9, 2024	11.42	11.96	11.42	11.96	11.96	-
May 8, 2024	11.44	11.48	11.36	11.44	11.44	-
May 7, 2024	11.24	11.54	11.24	11.36	11.36	-
May 6, 2024	11.14	11.36	11.14	11.16	11.16	-
May 3, 2024	11.14	11.26	11.14	11.26	11.26	-
May 2, 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	0.09 Dividend
Apr 29, 2024	10.78	11.16	10.78	11.16	11.16	1,565
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	-
Apr 12, 2024	9.85	10.16	9.85	9.99	9.91	-
Apr 11, 2024	9.85	9.95	9.85	9.90	9.82	-
Apr 10, 2024	9.91	9.97	9.91	9.94	9.86	-
Apr 9, 2024	10.14	10.18	10.02	10.02	9.94	-
Apr 8, 2024	9.97	10.16	9.97	10.16	10.08	-
Apr 5, 2024	10.14	10.14	9.99	10.02	9.94	-
Apr 4, 2024	10.28	10.36	10.22	10.22	10.14	467
Apr 3, 2024	9.85	10.30	9.85	10.30	10.22	-
Apr 2, 2024	10.00	10.18	9.97	9.97	9.89	-
Mar 28, 2024	10.22	10.22	10.08	10.10	10.02	-
Mar 27, 2024	10.14	10.30	10.14	10.28	10.20	-
Mar 26, 2024	9.97	10.20	9.88	10.20	10.12	-
Mar 25, 2024	9.39	10.06	9.39	10.06	9.98	-
Mar 22, 2024	9.20	9.44	9.20	9.44	9.36	-
Mar 21, 2024	9.35	9.41	9.30	9.30	9.22	-
Mar 20, 2024	9.30	9.43	9.30	9.41	9.33	-
Mar 19, 2024	9.60	9.65	9.39	9.39	9.31	-
Mar 18, 2024	9.50	9.65	9.50	9.65	9.57	-
Mar 15, 2024	9.44	9.54	9.15	9.54	9.46	-
Mar 14, 2024	9.22	9.87	9.22	9.54	9.46	-
Mar 13, 2024	9.02	9.37	8.89	9.30	9.22	-
Mar 12, 2024	8.90	9.10	8.90	9.08	9.01	-
Mar 11, 2024	9.08	9.08	8.95	8.96	8.89	-
Mar 8, 2024	9.20	9.25	9.11	9.15	9.07	100
Mar 7, 2024	9.26	9.46	9.26	9.27	9.19	30
Mar 6, 2024	9.14	9.32	9.14	9.32	9.24	-
Mar 5, 2024	9.05	9.23	9.05	9.23	9.15	-
Mar 4, 2024	9.32	9.46	9.20	9.20	9.12	100
Mar 1, 2024	9.66	9.82	9.45	9.45	9.37	-
Feb 29, 2024	9.05	9.75	9.05	9.75	9.67	-
Feb 28, 2024	8.81	9.17	8.81	9.13	9.06	1,000
Feb 27, 2024	8.66	8.81	8.66	8.76	8.69	-
Feb 26, 2024	8.64	8.77	8.64	8.77	8.70	-
Feb 23, 2024	8.70	8.82	8.70	8.75	8.68	-
Feb 22, 2024	8.71	8.84	8.71	8.84	8.77	-
Feb 21, 2024	8.65	8.85	8.65	8.85	8.78	-

1G2.BE GomSpace Group AB

0.3580

-1.51%

OS.MI Officina Stellare S.p.A.

13.10

-0.76%

CMN1.F Chemring Group PLC

4.4800

+3.23%

FCT.MI Fincantieri S.p.A.

8.97

+2.75%

SATL Satellogic Inc.

3.5550

-11.35%

LDO.MI Leonardo S.p.a.

35.15

+1.01%

KRMN Karman Holdings Inc.

29.33

+0.65%

SIDU Sidus Space, Inc.

2.4000

-4.38%

CAE CAE Inc.

24.58

-3.61%

BAESY BAE Systems plc

64.95

-0.90%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers