IOB - Delayed Quote EUR

Avio S.p.A. (0R9S.IL)

18.98
-0.03
(-0.16%)
At close: May 14 at 2:28:08 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 14, 20250.000.000.0018.9818.982,736
May 13, 202519.2419.5819.0219.0119.01818
May 12, 202520.0619.5218.7019.2419.242,307
May 9, 202520.4920.1519.7419.7219.721,459
May 8, 202519.8320.7520.2020.7720.77525
May 7, 202520.1620.3019.8619.9219.927,517
May 6, 2025 0.14841 Dividend
May 6, 202520.2520.2520.1019.9719.97277
May 2, 202519.5821.1519.6020.9220.7811,072
May 1, 202518.9618.9618.9618.9618.83-
Apr 30, 202518.6518.9818.9618.9618.8311
Apr 29, 202518.9219.3018.9218.7718.644,678
Apr 28, 202519.0719.0419.0419.1018.97326
Apr 25, 202518.6519.1418.9419.0318.901,201
Apr 24, 202518.4218.4418.2618.3518.22686
Apr 23, 202518.6918.3018.1218.4418.31228
Apr 22, 202518.4418.7618.7618.6118.48250
Apr 17, 202518.8418.2818.2818.3118.185,075
Apr 16, 202519.2418.7818.4818.8218.69504
Apr 15, 202518.1018.6618.6619.4019.26-
Apr 14, 202516.7517.2817.2817.7617.6390
Apr 11, 202517.0116.9216.9216.8816.76288
Apr 10, 202516.6717.0417.0417.0516.93140
Apr 9, 202516.9216.3416.3416.5616.44120
Apr 8, 202516.0817.0817.0816.7316.61-
Apr 7, 202515.9115.0614.9415.8115.70408
Apr 4, 202517.3617.0215.9616.0415.93595
Apr 3, 202517.5117.7217.4817.6017.48638
Apr 2, 202517.8918.0617.0417.1317.011,121
Apr 1, 202517.3017.9817.4817.8317.70380
Mar 31, 202517.3817.2617.1017.1116.9928
Mar 28, 202518.1418.0617.6317.6017.48566
Mar 27, 202517.9118.1417.7618.0017.87826
Mar 26, 202517.4118.1417.7418.0217.891,477
Mar 25, 202517.3617.4817.1417.5317.411,819
Mar 24, 202517.7217.6017.4217.5317.412,444
Mar 21, 202518.0417.8017.5017.3617.24779
Mar 20, 202519.0318.6218.1818.0817.95290
Mar 19, 202519.1919.5618.9219.0618.922,259
Mar 18, 202519.1119.3218.9619.2419.104,276
Mar 17, 202520.0219.9819.2819.2519.112,848
Mar 14, 202518.5420.4819.0219.7319.591,571
Mar 13, 202518.9418.9418.6218.7318.60665
Mar 12, 202519.2019.2818.9419.1118.98234
Mar 11, 202518.6919.5018.2619.3519.213,068
Mar 10, 202518.9419.4818.3418.5018.37572
Mar 7, 202519.0618.9418.4818.9018.77542
Mar 6, 202519.0619.0619.0619.0618.92-
Mar 5, 202518.3319.0618.6219.0618.921,858
Mar 4, 202518.5418.6818.0418.0017.8759
Mar 3, 202516.8618.4818.3418.4618.33476
Feb 28, 202517.0317.0317.0317.0316.91-
Feb 27, 202516.6717.1817.0017.0316.91315
Feb 26, 202515.8315.8315.8315.8315.72-
Feb 25, 202515.3015.8615.2015.8315.72619
Feb 24, 202515.4315.4415.4215.3215.21974
Feb 21, 202515.6415.5615.2415.2215.11341
Feb 20, 202515.6215.6415.6415.5715.46550
Feb 19, 202516.2516.0016.0015.8915.78504
Feb 18, 202516.0816.3216.2016.3316.21226
Feb 17, 202515.3416.0615.9216.0415.93211
Feb 14, 202515.0515.0515.0515.0514.94-
Feb 13, 202515.0515.1815.0015.0514.94179
Feb 12, 202515.1715.1015.0415.0714.96676
Feb 11, 202515.0915.1015.1015.1315.0211
Feb 10, 202515.1115.7015.4614.9214.8112
Feb 7, 202515.3415.1615.1415.1115.00526
Feb 6, 202515.7415.6215.2615.3415.23335
Feb 5, 202515.6815.4815.4615.6415.5365
Feb 4, 202516.1615.7015.7015.7415.63159
Feb 3, 202516.1416.0015.8815.9115.801,115
Jan 31, 202515.8515.8515.8515.8515.74-
Jan 30, 202515.8515.8515.8515.8515.74-
Jan 29, 202515.8515.8515.8515.8515.74-
Jan 28, 202516.2516.2416.1615.8515.74521
Jan 27, 202516.6916.3216.3216.5416.42140
Jan 24, 202516.3716.8616.7616.6716.5541
Jan 23, 202515.9316.1816.0816.6116.492,425
Jan 22, 202515.4115.4115.4115.4115.30-
Jan 21, 202515.2415.2015.2015.4115.30400
Jan 20, 202514.5014.5014.5014.5014.40-
Jan 17, 202514.5014.5014.5014.5014.40-
Jan 16, 202514.7714.7414.5014.5014.40745
Jan 15, 202514.7514.8014.6814.6714.57343
Jan 14, 202514.6914.6914.6914.6914.59-
Jan 13, 202514.6314.7814.7614.6914.59310
Jan 10, 202514.6114.6114.6114.6114.51-
Jan 9, 202514.5014.7414.7414.6114.511,000
Jan 8, 202514.2914.3814.3814.5414.4490
Jan 7, 202514.0814.2614.2614.3714.2757
Jan 6, 202514.2914.2014.2014.0413.94-
Jan 3, 202513.9514.2213.8814.3714.271,100
Jan 2, 202514.0213.9013.9014.0213.92750
Dec 31, 202413.8713.8713.8713.8713.77-
Dec 30, 202413.8713.8713.8713.8713.77-
Dec 27, 202413.8713.8713.8713.8713.77-
Dec 24, 202413.8713.8713.8713.8713.77-
Dec 23, 202413.9514.0414.0413.8713.778
Dec 20, 202414.3113.8813.8813.9113.81600
Dec 19, 202412.9614.5014.4414.4814.381,608
Dec 18, 202412.6912.6912.6912.6912.60-
Dec 17, 202412.6912.6912.6912.6912.60-
Dec 16, 202412.6912.6912.6912.6912.60-
Dec 13, 202412.8412.7212.7212.6912.60403
Dec 12, 202412.8812.8812.8812.8812.79-
Dec 11, 202413.2012.9012.9012.8812.7960
Dec 10, 202413.1313.0813.0413.0512.96550
Dec 9, 202413.3013.2213.0613.1713.0860
Dec 6, 202413.6813.1413.1213.2013.11514
Dec 5, 202413.4513.3813.3013.4513.35-
Dec 4, 202412.9413.2413.2413.0712.9824
Dec 3, 202412.3112.3112.3112.3112.22-
Dec 2, 202412.3112.3112.3112.3112.22-
Nov 29, 202412.3112.3112.3112.3112.22-
Nov 28, 202412.0412.2812.2812.3112.2245
Nov 27, 202411.9111.9211.9212.0811.99284
Nov 26, 202412.2512.1412.1412.0211.9344
Nov 25, 202412.4612.4612.4612.4612.37-
Nov 22, 202412.4812.4612.4612.4612.37200
Nov 21, 202412.1412.1412.1412.1412.05-
Nov 20, 202412.5012.2012.1412.1412.05236
Nov 19, 202412.6512.6512.6512.6512.56-
Nov 18, 202412.6512.6512.6512.6512.56-
Nov 15, 202412.6512.6512.6512.6512.56-
Nov 14, 202412.6512.6512.6512.6512.56-
Nov 13, 202412.6512.7012.6612.6512.561,304
Nov 12, 202412.8212.7212.7212.6912.60136
Nov 11, 202412.5213.0612.8412.7512.66163
Nov 8, 202412.4412.3212.2812.4012.31388
Nov 7, 202411.9111.9111.9111.9111.83-
Nov 6, 202411.9111.9111.9111.9111.83-
Nov 5, 202411.9111.9111.9111.9111.83-
Nov 4, 202411.9111.7811.7811.9111.8320
Nov 1, 202412.1612.1612.1612.1612.07-
Oct 31, 202412.1612.1612.1612.1612.07-
Oct 30, 202412.5412.2012.2012.1612.074
Oct 29, 202412.4012.1812.1412.2112.12540
Oct 28, 202412.5412.5412.5412.5412.45-
Oct 25, 202412.5412.5412.5412.5412.45-
Oct 24, 202412.5412.5612.5612.5412.45105
Oct 23, 202412.4012.4012.4012.4012.31-
Oct 22, 202412.4012.4012.4012.4012.31-
Oct 21, 202412.5212.4212.4212.4012.3180
Oct 18, 202412.7312.7312.7312.7312.64-
Oct 17, 202412.7312.7312.7312.7312.64-
Oct 16, 202412.7712.8612.7212.7312.64164
Oct 15, 202412.6112.6112.6112.6112.52-
Oct 14, 202412.4012.7212.6012.6112.52175
Oct 11, 202412.3512.4612.3612.3512.26302
Oct 10, 202412.6112.6212.3812.4212.33259
Oct 9, 202412.3112.5012.4412.6512.56355
Oct 8, 202412.3712.3212.3212.3512.26172
Oct 7, 202412.5812.4612.2812.3112.22511
Oct 4, 202412.5812.5812.5812.5812.49-
Oct 3, 202412.5812.5812.5812.5812.49-
Oct 2, 202412.4012.5812.5812.5812.49150
Oct 1, 202412.4012.4612.4612.4812.3913
Sep 30, 202412.3112.3812.2612.3112.22269
Sep 27, 202412.3112.5012.5012.6112.52160
Sep 26, 202412.4812.4212.4212.4412.35179
Sep 25, 202412.3712.3712.3712.3712.28-
Sep 24, 202412.3712.3712.3712.3712.28-
Sep 23, 202412.0412.5612.3212.3712.28656
Sep 20, 202411.7412.3211.7212.2912.20855
Sep 19, 202411.6611.8211.8211.8111.73165
Sep 18, 202411.8711.8211.7611.6411.56302
Sep 17, 202411.7211.8411.8011.8711.79112
Sep 16, 202411.7211.8811.8011.7411.66355
Sep 13, 202411.9111.9111.9111.9111.83-
Sep 12, 202412.4012.6412.6411.9111.83117
Sep 11, 202412.6112.5812.3212.4012.31244
Sep 10, 202412.6112.6212.6012.5612.47176
Sep 9, 202412.3712.5412.3012.4412.35824
Sep 6, 202412.2712.3612.2412.2912.20568
Sep 5, 202412.5612.3412.3212.3512.26294
Sep 4, 202412.3712.5612.4212.5412.45425
Sep 3, 202412.9012.5812.5812.4012.3155
Sep 2, 202412.9212.9212.9212.9212.83-
Aug 30, 202412.9413.0812.9412.9212.83294
Aug 29, 202412.8812.8812.8812.8812.79-
Aug 28, 202412.7312.9012.7612.8812.79494
Aug 27, 202412.9212.9212.9212.9212.83-
Aug 23, 202412.9212.9212.9212.9212.83-
Aug 22, 202412.7312.9412.7612.9212.83656
Aug 21, 202412.7512.7812.7812.6912.6018
Aug 20, 202412.8012.8012.8012.8012.71-
Aug 19, 202412.7312.9612.7012.8012.71467
Aug 16, 202412.8012.6812.6812.7112.62174
Aug 15, 202412.6712.6712.6712.6712.58-
Aug 14, 202412.6112.7212.7012.6712.58444
Aug 13, 202412.6912.5612.5212.6112.52502
Aug 12, 202412.6912.6012.5812.6912.60494
Aug 9, 202412.5812.7212.5812.7112.62378
Aug 8, 202412.6112.4412.3612.5012.411,572
Aug 7, 202412.2312.5812.4612.6312.54468
Aug 6, 202411.9311.9311.9311.9311.85-
Aug 5, 202412.4212.1212.1211.9311.8515
Aug 2, 202412.7712.5412.5012.5612.47581
Aug 1, 202412.9212.8812.8812.8012.714
Jul 31, 202413.0913.1412.9212.9612.8739
Jul 30, 202413.1513.2213.0613.0913.004
Jul 29, 202413.2613.2613.2613.2613.17-
Jul 26, 202412.6513.2813.2813.2613.17320
Jul 25, 202412.8212.8212.8212.8212.73-
Jul 24, 202412.6712.7612.7612.8212.73500
Jul 23, 202412.5412.5412.5412.5412.45-
Jul 22, 202412.4412.5012.5012.5412.45296
Jul 19, 202412.6512.6412.6012.4612.37473
Jul 18, 202412.8212.8212.8212.8212.73-
Jul 17, 202412.7112.8612.8612.8212.73160
Jul 16, 202412.7112.7112.7112.7112.62-
Jul 15, 202412.7112.7112.7112.7112.62-
Jul 12, 202412.7112.7112.7112.7112.62-
Jul 11, 202413.0512.8412.8412.7112.62508
Jul 10, 202412.7112.8212.8213.0112.926
Jul 9, 202412.5812.5812.5812.5812.49-
Jul 8, 202412.6512.5612.5612.5812.4940
Jul 5, 202412.3512.3512.3512.3512.26-
Jul 4, 202412.3512.3512.3512.3512.26-
Jul 3, 202412.3512.3512.3512.3512.26-
Jul 2, 202412.2112.2612.2612.3512.26204
Jul 1, 202411.8912.0211.9812.1812.091,200
Jun 28, 202412.1612.1612.1612.1612.07-
Jun 27, 202411.8112.0412.0412.1612.07892
Jun 26, 202412.0412.0412.0412.0411.95-
Jun 25, 202412.0212.0211.9412.0411.95267
Jun 24, 202412.1612.1612.1612.1612.07-
Jun 21, 202412.1612.1612.1612.1612.07-
Jun 20, 202412.1612.1212.1212.1612.071,264
Jun 19, 202411.9511.9511.9511.9511.87-
Jun 18, 202411.9511.9511.9511.9511.87-
Jun 17, 202411.7411.8611.8611.9511.87422
Jun 14, 202411.9711.8611.8611.8311.753
Jun 13, 202411.8511.8511.8511.8511.77-
Jun 12, 202411.3011.8610.9811.8511.77130
Jun 11, 202411.3411.2811.2211.2011.12510
Jun 10, 202411.4911.4211.4211.3611.28145
Jun 7, 202411.7011.7011.7011.7011.62-
Jun 6, 202411.7011.7011.7011.7011.62-
Jun 5, 202411.7011.7811.7811.7011.62125
Jun 4, 202411.7411.7411.7411.7411.66-
Jun 3, 202411.7411.7411.7411.7411.66-
May 31, 202411.7411.7411.7411.7411.66-
May 30, 202411.7411.7411.7411.7411.66-
May 29, 202411.7411.7411.7411.7411.66-
May 28, 202411.7411.7411.7411.7411.66-
May 24, 202411.7411.7411.7411.7411.66-
May 23, 202411.5311.5811.5811.7411.66184
May 22, 202411.3811.3811.3811.3811.30-
May 21, 202411.8311.5011.4411.3811.30364
May 20, 202411.6411.6411.6411.6411.56-
May 17, 202411.5311.6611.5211.6411.561,079
May 16, 202411.5111.5111.5111.5111.43-
May 15, 202411.5511.5611.5611.5111.43630
May 14, 202411.7411.8411.7811.7411.66350

Related Tickers

SWS.F Smith & Wesson Brands, Inc.
8.63
-0.46%
 
MTX1.MU MTU Aero Engines AG
164.00
+0.61%
 
1JD.BE Senior PLC
1.9100
0.00%
 
SJX.DU Singapore Technologies Engineering Ltd
4.8560
+0.75%
 
6QS.F Colt CZ Group SE
28.10
-0.35%
 
2G3.MU Groupe Gorge SA
52.60
+7.46%
 
ROV.CO Rovsing A/S
44.00
-1.79%
 
HI4.SG Huntington Ingalls Industries Inc
198.10
-1.64%
 
LMT.VI Lockheed Martin Corporation
409.20
-1.95%
 
CSF0.MU Thales
48.20
0.00%