AVIO.MI (AVIO.MI) — Price History

As of 2026-10-12 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-12	28.71	29.62	28.69	29.32	+3.28%	415,250
2026-10-09	29.04	29.17	28.39	28.39	-2.10%	521,633
2026-10-08	28.50	29.48	28.30	29.00	+0.87%	578,508
2026-10-07	29.12	29.40	28.69	28.75	-2.08%	550,162
2026-10-06	30.14	30.41	29.12	29.36	-2.59%	1,078,478
2026-10-05	29.05	30.30	29.00	30.14	+3.29%	720,246
2026-10-02	29.33	29.74	28.93	29.18	-0.51%	411,888
2026-10-01	29.34	29.63	28.95	29.33	-0.10%	372,178
2026-09-30	29.98	30.15	28.76	29.36	-0.68%	617,192
2026-09-29	29.34	30.18	29.19	29.56	+2.85%	1,041,602
2026-09-28	29.06	29.19	28.56	28.74	-0.83%	307,427
2026-09-25	28.77	29.06	28.02	28.98	+2.29%	514,484
2026-09-24	29.05	29.21	28.24	28.33	-3.01%	502,775
2026-09-23	29.00	29.56	28.82	29.21	+1.14%	589,477
2026-09-22	29.49	29.49	28.73	28.88	-1.60%	383,981
2026-09-21	29.20	29.35	28.67	29.35	+1.87%	330,830
2026-09-18	29.14	29.27	28.53	28.81	+0.38%	721,460
2026-09-17	28.73	29.22	28.50	28.70	+0.70%	476,011
2026-09-16	28.51	28.95	27.95	28.50	+0.35%	491,177
2026-09-15	28.20	28.63	28.00	28.40	+0.82%	517,518
2026-09-14	29.12	29.36	27.47	28.17	-3.20%	1,012,885
2026-09-11	28.60	30.33	28.58	29.10	+3.89%	1,489,825
2026-09-10	29.04	29.04	26.04	28.01	-2.74%	879,989
2026-09-09	29.06	29.26	28.58	28.80	-2.44%	636,291
2026-09-08	28.91	29.64	28.16	29.52	+4.79%	645,479
2026-09-04	28.52	28.64	28.16	28.17	-0.67%	464,550
2026-09-03	28.60	28.62	28.24	28.36	-0.39%	519,808
2026-09-02	29.00	29.01	28.30	28.47	-1.83%	603,327
2026-09-01	29.41	29.70	28.75	29.00	-1.43%	851,415
2026-08-31	30.00	30.29	29.40	29.42	-2.90%	611,763
2026-08-28	30.55	30.78	30.07	30.30	-0.20%	374,846
2026-08-27	30.90	30.90	30.16	30.36	-0.98%	291,470
2026-08-26	31.10	31.18	30.66	30.66	+0.00%	283,101
2026-08-25	30.96	31.19	30.39	30.66	+0.13%	375,223
2026-08-24	31.92	31.99	30.49	30.62	-4.73%	684,825
2026-08-21	32.04	32.23	31.24	32.14	+2.55%	365,557
2026-08-20	32.10	32.10	31.16	31.34	-2.37%	380,733
2026-08-19	32.71	33.16	32.10	32.10	-1.02%	427,555
2026-08-18	33.35	33.52	32.33	32.43	-3.25%	634,261
2026-08-17	33.99	34.40	33.31	33.52	-0.71%	382,171
2026-08-14	34.08	34.15	33.38	33.76	+0.51%	429,373
2026-08-13	33.75	34.45	33.59	33.59	+0.09%	895,774
2026-08-12	32.90	33.80	32.71	33.56	+1.73%	578,555
2026-08-11	33.17	33.42	32.93	32.99	-0.33%	488,660
2026-08-10	33.00	33.20	32.61	33.10	+0.88%	530,884
2026-08-07	32.98	33.33	32.15	32.81	-0.52%	960,951
2026-08-06	31.36	32.98	31.31	32.98	+5.67%	1,134,652
2026-08-05	31.77	32.23	31.18	31.21	-1.55%	815,061
2026-08-04	30.72	31.70	30.68	31.70	+4.66%	1,168,868
2026-08-03	29.59	30.33	29.33	30.29	+4.34%	840,831
2026-07-31	29.25	29.92	28.84	29.03	+1.15%	961,533
2026-07-30	28.70	29.09	28.20	28.70	+0.56%	696,205
2026-07-29	28.86	29.14	28.17	28.54	-0.83%	848,268
2026-07-28	28.51	29.41	28.51	28.78	+0.63%	698,436
2026-07-27	28.85	29.12	28.40	28.60	+0.00%	469,977
2026-07-24	28.60	29.16	28.43	28.60	-0.03%	379,978
2026-07-23	28.85	29.14	28.27	28.61	-0.90%	841,002
2026-07-22	28.40	28.88	28.25	28.87	+0.80%	693,169
2026-07-21	28.76	29.28	28.00	28.64	+0.99%	928,564
2026-07-20	29.27	29.52	28.36	28.36	-2.81%	1,012,875
2026-07-17	29.37	29.64	28.89	29.18	-2.47%	815,471
2026-07-16	30.26	30.27	29.53	29.92	-0.99%	814,823
2026-07-15	31.05	31.08	30.17	30.22	-2.52%	584,698
2026-07-14	30.10	31.00	29.78	31.00	+2.04%	630,467
2026-07-13	30.87	31.29	30.24	30.38	-1.20%	824,320
2026-07-10	31.50	31.64	30.55	30.75	-1.82%	859,718
2026-07-09	32.89	33.05	30.78	31.32	-3.90%	1,383,715
2026-07-08	33.60	33.73	31.53	32.59	-2.54%	1,450,285
2026-07-07	33.82	35.33	33.26	33.44	+0.12%	1,775,298
2026-07-06	32.29	34.28	32.29	33.40	+2.61%	1,037,890
2026-07-03	32.49	32.77	31.94	32.55	+0.96%	559,444
2026-07-02	31.68	33.56	31.35	32.24	+1.45%	1,498,476
2026-07-01	31.45	32.45	31.10	31.78	+1.05%	1,493,225
2026-06-30	30.00	31.70	29.70	31.45	+6.68%	1,700,382
2026-06-29	28.75	29.68	28.32	29.48	+2.72%	1,063,955
2026-06-26	28.30	29.06	27.62	28.70	+0.77%	1,302,204
2026-06-25	30.50	30.85	28.48	28.48	-6.62%	1,919,049
2026-06-24	31.60	31.66	29.31	30.50	-3.69%	2,009,923
2026-06-23	32.35	32.47	31.43	31.67	-3.47%	1,234,336
2026-06-22	34.72	34.72	32.69	32.81	-4.68%	1,212,353
2026-06-19	34.97	35.90	34.05	34.42	+0.73%	1,335,207
2026-06-18	34.98	35.56	33.37	34.17	-1.16%	1,191,771
2026-06-17	35.56	35.61	34.01	34.57	-2.78%	1,161,958
2026-06-16	35.50	37.07	35.13	35.56	+0.20%	1,764,270
2026-06-15	38.00	38.12	35.20	35.49	-5.13%	2,037,765
2026-06-12	39.40	40.97	36.89	37.41	-2.65%	2,893,572
2026-06-11	36.99	39.64	36.50	38.43	+4.77%	1,428,425
2026-06-10	37.20	38.07	36.08	36.68	-0.86%	956,037
2026-06-09	37.86	39.14	37.00	37.00	-1.86%	1,112,683
2026-06-08	37.90	38.59	37.30	37.70	-1.67%	780,716
2026-06-05	38.70	39.20	38.10	38.34	+0.82%	1,062,966
2026-06-04	37.21	38.72	35.56	38.03	+1.60%	1,871,385
2026-06-03	38.50	38.51	36.76	37.43	-2.19%	1,408,013
2026-06-02	40.07	40.24	37.95	38.27	-2.94%	1,317,676
2026-06-01	43.07	43.37	38.86	39.43	-8.45%	2,406,582
2026-05-29	43.95	44.50	41.76	43.07	-1.80%	2,934,637
2026-05-28	41.60	44.85	41.40	43.86	+5.21%	2,935,866
2026-05-27	39.90	42.63	39.65	41.69	+4.91%	2,593,281
2026-05-26	38.55	40.97	37.60	39.74	+2.71%	2,495,666
2026-05-25	36.63	39.00	36.50	38.69	+7.20%	1,987,451
2026-05-22	34.50	36.26	33.90	36.09	+5.84%	1,564,476
2026-05-21	32.80	34.44	32.73	34.10	+4.76%	1,578,639
2026-05-20	31.36	32.55	31.23	32.55	+4.16%	845,642
2026-05-19	31.00	32.10	30.50	31.25	+4.13%	1,493,626
2026-05-18	29.92	30.29	29.14	30.01	-0.79%	751,457
2026-05-15	29.66	30.29	29.26	30.25	+2.09%	727,137
2026-05-14	30.03	30.32	29.21	29.63	+0.07%	742,919
2026-05-13	30.05	31.86	29.36	29.61	-1.79%	1,623,654
2026-05-12	29.17	30.62	29.09	30.15	+2.20%	1,027,641
2026-05-11	31.45	31.99	28.16	29.50	-5.69%	2,392,571
2026-05-08	31.35	31.62	31.00	31.28	-1.11%	633,389
2026-05-07	32.43	32.43	30.92	31.63	-1.37%	684,402
2026-05-06	31.61	32.32	30.92	32.07	+3.69%	987,268
2026-05-05	30.90	31.67	30.43	30.93	-0.90%	625,706
2026-05-04	31.77	32.30	31.21	31.21	-1.05%	551,860
2026-04-30	30.40	31.75	30.06	31.54	+2.54%	762,824
2026-04-29	31.14	31.59	30.46	30.76	+0.13%	909,258
2026-04-28	31.20	31.32	30.48	30.72	-0.84%	1,111,355
2026-04-27	32.46	32.87	30.50	30.98	-4.53%	1,490,137
2026-04-24	34.64	34.66	31.91	32.45	-7.15%	1,783,738
2026-04-23	35.00	35.41	33.95	34.95	-0.03%	722,106
2026-04-22	37.36	37.36	34.80	34.96	-5.15%	1,466,256
2026-04-21	37.38	38.88	36.60	36.86	-0.05%	1,658,132
2026-04-20	37.16	37.42	36.33	36.88	+0.35%	485,568
2026-04-17	36.82	37.94	36.59	36.75	+0.66%	975,813
2026-04-16	36.44	37.32	35.94	36.51	+0.97%	761,987
2026-04-15	34.90	36.70	34.69	36.16	+3.14%	1,012,728
2026-04-14	34.96	35.48	34.19	35.06	+0.60%	820,226
2026-04-13	34.50	35.04	33.83	34.85	+0.84%	586,962
2026-04-10	36.40	36.60	34.31	34.56	-5.42%	1,720,870
2026-04-09	35.89	36.98	35.61	36.54	+0.86%	700,995
2026-04-08	37.65	37.65	35.60	36.23	+0.56%	1,377,784
2026-04-07	35.95	36.77	35.38	36.03	+0.22%	901,639
2026-04-02	35.40	36.25	34.45	35.95	-1.24%	839,107
2026-04-01	33.80	36.50	33.50	36.40	+9.97%	1,645,375
2026-03-31	32.05	33.10	31.25	33.10	+2.95%	882,223
2026-03-30	31.95	32.15	30.70	32.15	-0.31%	957,449
2026-03-27	34.60	35.20	31.95	32.25	-6.25%	1,230,596
2026-03-26	34.65	34.95	33.30	34.40	-1.15%	1,087,027
2026-03-25	33.70	34.85	33.15	34.80	+5.14%	877,046
2026-03-24	35.00	35.00	32.05	33.10	-4.89%	1,381,821
2026-03-23	33.55	35.75	33.50	34.80	-0.57%	806,424
2026-03-20	37.45	37.70	34.70	35.00	-6.67%	3,008,367
2026-03-19	37.80	38.35	36.95	37.50	-2.09%	817,339
2026-03-18	37.00	38.30	36.45	38.30	+3.65%	1,169,947
2026-03-17	37.75	37.75	36.50	36.95	-2.64%	873,331
2026-03-16	36.45	38.20	35.70	37.95	+3.97%	1,284,767
2026-03-13	34.80	36.65	34.50	36.50	+7.99%	1,570,516
2026-03-12	36.90	38.30	30.60	33.80	-8.77%	2,666,461
2026-03-11	37.00	37.05	35.60	37.05	+0.14%	804,633
2026-03-10	37.45	38.00	36.60	37.00	-1.33%	829,990
2026-03-09	36.40	37.60	35.00	37.50	+2.74%	825,908
2026-03-06	34.70	37.10	34.20	36.50	+7.99%	1,706,087
2026-03-05	37.65	37.80	33.60	33.80	-9.87%	1,130,934
2026-03-04	34.50	37.50	34.35	37.50	+9.33%	980,941
2026-03-03	34.60	34.80	33.20	34.30	-1.86%	599,082
2026-03-02	36.20	38.55	34.80	34.95	-1.13%	1,437,727
2026-02-27	36.65	36.85	35.30	35.35	-3.02%	871,298
2026-02-26	36.20	36.85	35.50	36.45	+0.69%	522,856
2026-02-25	36.85	37.00	36.00	36.20	-2.03%	645,061
2026-02-24	35.60	36.95	35.45	36.95	+6.03%	888,609
2026-02-23	35.80	36.05	34.85	34.85	-3.60%	283,692
2026-02-20	36.35	36.85	35.45	36.15	-0.55%	608,694
2026-02-19	36.05	36.35	35.35	36.35	+0.41%	569,922
2026-02-18	34.85	36.20	34.40	36.20	+3.58%	754,492
2026-02-17	35.75	35.75	33.70	34.95	-2.65%	696,831
2026-02-16	34.80	35.95	34.45	35.90	+4.36%	629,173
2026-02-13	32.70	34.45	32.55	34.40	+5.20%	699,937
2026-02-12	33.60	33.95	32.60	32.70	-2.24%	302,313
2026-02-11	33.15	33.95	32.70	33.45	-0.59%	492,114
2026-02-10	34.30	34.75	33.50	33.65	-1.75%	414,654
2026-02-09	33.35	34.25	33.05	34.25	+3.95%	420,518
2026-02-06	33.20	33.65	31.95	32.95	-1.93%	812,782
2026-02-05	33.20	34.10	32.55	33.60	+1.05%	616,543
2026-02-04	34.25	34.95	33.15	33.25	-2.78%	604,593
2026-02-03	33.40	35.15	32.35	34.20	+3.64%	783,494
2026-02-02	34.20	34.20	32.60	33.00	-4.76%	918,063
2026-01-30	33.50	35.70	33.35	34.65	+6.78%	1,140,278
2026-01-29	33.50	33.50	32.05	32.45	-2.70%	585,780
2026-01-28	34.60	34.65	32.80	33.35	-1.33%	605,210
2026-01-27	34.20	34.35	33.45	33.80	-0.59%	383,918
2026-01-26	35.30	35.50	33.30	34.00	-3.55%	863,202
2026-01-23	35.80	36.70	34.50	35.25	-1.67%	944,526
2026-01-22	38.65	38.90	35.55	35.85	-7.24%	1,732,590
2026-01-21	38.80	39.15	37.85	38.65	-0.26%	767,189
2026-01-20	39.70	39.75	37.85	38.75	-2.39%	971,921
2026-01-19	38.25	39.70	37.85	39.70	+2.72%	860,022
2026-01-16	38.00	39.40	37.80	38.65	+1.58%	1,140,018
2026-01-15	39.00	39.95	37.10	38.05	-1.93%	1,503,015
2026-01-14	38.30	38.80	37.65	38.80	+2.65%	926,345
2026-01-13	37.60	38.80	36.40	37.80	+1.34%	1,094,682
2026-01-12	37.35	38.15	37.05	37.30	+1.63%	1,191,929
2026-01-09	36.35	36.95	35.25	36.70	+2.23%	1,086,524
2026-01-08	35.80	37.00	35.05	35.90	+0.84%	1,709,190
2026-01-07	35.10	35.95	34.10	35.60	+4.25%	1,675,857
2026-01-06	33.05	34.15	32.95	34.15	+4.59%	1,117,154
2026-01-05	30.60	32.80	30.45	32.65	+9.02%	1,223,395
2026-01-02	29.60	30.10	29.30	29.95	+2.04%	555,884
2025-12-30	28.65	29.45	28.60	29.35	+1.03%	314,005
2025-12-29	29.50	29.50	28.35	29.05	-1.19%	543,075
2025-12-23	29.40	30.35	29.20	29.40	+0.00%	588,918
2025-12-22	29.00	29.50	28.55	29.40	+2.98%	476,851
2025-12-19	28.60	29.15	28.05	28.55	+1.42%	922,607
2025-12-18	26.90	28.15	26.85	28.15	+4.65%	499,015
2025-12-17	27.45	28.10	26.90	26.90	-1.10%	445,271
2025-12-16	27.85	27.85	26.85	27.20	-3.03%	656,601
2025-12-15	27.50	28.30	27.15	28.05	+3.12%	582,391
2025-12-12	28.25	28.40	27.20	27.20	-1.09%	563,761
2025-12-11	27.30	28.10	26.70	27.50	-0.36%	798,334
2025-12-10	26.45	27.75	25.80	27.60	+4.55%	922,359
2025-12-09	26.25	26.90	25.90	26.40	+3.12%	730,495
2025-12-08	26.00	26.60	25.30	25.60	-0.39%	470,618
2025-12-05	26.40	26.85	25.65	25.70	-0.39%	973,106
2025-12-04	24.35	26.30	24.30	25.80	+7.05%	836,841
2025-12-03	24.75	25.05	23.85	24.10	-1.23%	422,360
2025-12-02	24.40	24.65	23.55	24.40	-0.41%	714,118
2025-12-01	24.95	25.60	24.15	24.50	-1.80%	437,592
2025-11-28	25.45	25.45	24.35	24.95	+0.00%	511,539
2025-11-27	24.30	25.65	24.20	24.95	+4.39%	806,383
2025-11-26	25.20	25.20	23.30	23.90	-4.40%	798,349
2025-11-25	24.90	25.20	24.00	25.00	-0.20%	518,676
2025-11-24	26.10	26.40	24.35	25.05	-4.39%	2,359,089
2025-11-21	27.10	27.55	25.95	26.20	-7.09%	915,664
2025-11-20	29.15	29.60	28.20	28.20	-1.05%	531,970
2025-11-19	29.95	30.10	28.30	28.50	-3.39%	681,039
2025-11-18	31.45	31.90	29.00	29.50	-4.99%	804,304
2025-11-17	33.25	34.75	31.05	31.05	-4.17%	900,009
2025-11-14	31.60	32.95	30.25	32.40	+1.09%	751,282
2025-11-13	32.80	33.60	31.90	32.05	-1.23%	690,041
2025-11-12	33.35	33.35	31.50	32.45	-1.22%	823,825
2025-11-11	28.50	32.85	28.15	32.85	+12.50%	2,282,981
2025-11-10	31.50	31.65	29.20	29.20	-3.95%	1,328,593
2025-11-07	28.95	30.60	28.95	30.40	+5.01%	460,365
2025-11-06	28.50	29.10	27.10	28.95	+0.35%	826,114
2025-11-05	29.85	30.60	28.25	28.85	-3.19%	767,566
2025-11-04	30.50	31.45	29.70	29.80	-3.25%	588,907
2025-11-03	31.20	33.50	29.35	30.80	-17.98%	1,151,639
2025-10-31	35.80	39.35	32.45	37.55	+6.22%	1,749,402
2025-10-30	38.50	38.65	34.35	35.35	-7.58%	1,002,065
2025-10-29	38.90	42.45	38.20	38.25	-6.93%	1,280,682
2025-10-28	44.70	46.60	40.30	41.10	-8.67%	759,781
2025-10-27	44.05	45.55	43.55	45.00	+2.39%	213,220
2025-10-24	44.45	45.05	42.75	43.95	-0.68%	291,718
2025-10-23	44.50	47.00	44.20	44.25	+0.80%	398,522
2025-10-22	45.25	46.05	43.45	43.90	-2.34%	395,415
2025-10-21	44.75	45.15	42.20	44.95	+1.01%	545,782
2025-10-20	46.00	47.30	43.85	44.50	+0.34%	500,777
2025-10-17	47.10	47.55	43.40	44.35	-8.84%	664,576
2025-10-16	47.60	50.30	46.00	48.65	+1.35%	569,493
2025-10-15	52.30	53.30	47.70	48.00	-8.05%	633,149

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+12.01%). Worst month: Oct (-5.54%). Based on 5 years of daily data (2022–2026).

Jan+7.05%
Feb+7.84%
Mar-3.91%
Apr+1.18%
May+12.01%
Jun-3.12%
Jul+6.74%
Aug+4.42%
Sep+8.57%
Oct-5.54%
Nov-2.55%
Dec+7.05%

FAQ · from the current price data · as of 2026-10-12

Quick answers

What is AVIO.MI's (AVIO.MI) latest close?

29.32 on 2026-10-12, from the Closelook data lake's daily price record.

What is AVIO.MI's 52-week high and low?

55.90 high and 23.30 low over the trailing 52 weeks, as of 2026-10-12.

What is AVIO.MI's strongest and weakest month historically?

Historically, AVIO.MI's strongest calendar month has been May (average +12.01%) and its weakest Oct (average -5.54%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1021 daily bars in the Closelook data lake.