Borsa Italiana · AVIO · stock
Avio S.p.A. (AVIO) stock price history
Every Borsa Italiana trading session of Avio S.p.A. from Jul 31, 2015 to Sep 28, 2026: 2,837 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AVIO adjusted close, 2015 to 2026
- €64.28
- All time high, 2025
- €64.88
- 52 week high, €23.19 low
- 2,837
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
AVIO key facts
- Avio S.p.A. (AVIO) closed at €28.74 on Sep 28, 2026 on Borsa Italiana.
- AVIO's all time high close is €64.28, set on Oct 8, 2025; its all time low close is €6.88 on Oct 27, 2023.
- AVIO's 52 week range is €23.19 to €64.88.
- AVIO returned -40.0% over the year to Sep 28, 2026 and +175.7% over five years.
- Over ten years AVIO returned +225%, +12.5% a year compounded.
- AVIO's deepest drawdown was -63.0% from Oct 8, 2025 to Nov 26, 2025.
- DataCedar holds 2,837 daily sessions of AVIO history from Jul 31, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AVIO price chart, 2015 to 2026
AVIO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.1% |
| 3 months | +0.1% |
| 6 months | -10.4% |
| Year to date | -1.6% |
| 1 year | -40.0% |
| 3 years | +262.3% |
| 5 years | +175.7% |
| 10 years | +225.5% |
| Since Jul 31, 2015 | +219.0% |
| Compound annual growth, 11.2 years | +11.0% |
AVIO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €64.28 on Oct 8, 2025
- All time low close
- €6.88 on Oct 27, 2023
- 52 week high
- €64.88 on Oct 9, 2025
- 52 week low
- €23.19 on Nov 26, 2025
- Deepest drawdown
- -63.0% from Oct 8, 2025 to Nov 26, 2025, not yet recovered
- Best single session
- +18.3% on Oct 8, 2025
- Worst single session
- -18.0% on Nov 3, 2025
- Volatility, 1 year annualised
- 63.3%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2015
- 3.2×
- Best calendar year
- 2025, +112%
- Worst calendar year
- 2020, -18%
AVIO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Jul 31, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €29.45 | €44.85 | €26.04 | €28.74 | -1.6% | 192M | 189 |
| 2025 | €13.93 | €64.88 | €13.71 | €29.21 | +112.4% | 91.7M | 252 |
| 2024 | €8.17 | €14.47 | €7.95 | €13.75 | +67.2% | 17.3M | 253 |
| 2023 | €9.38 | €10.44 | €6.83 | €8.22 | -11.6% | 12.2M | 254 |
| 2022 | €11.31 | €13.86 | €8.64 | €9.30 | -17.2% | 20.4M | 256 |
| 2021 | €10.71 | €14.45 | €10.21 | €11.23 | +4.9% | 25.1M | 256 |
| 2020 | €13.05 | €15.71 | €9.04 | €10.71 | -18.2% | 23.4M | 255 |
| 2019 | €10.40 | €14.01 | €10.12 | €13.09 | +27.7% | 19M | 252 |
| 2018 | €12.24 | €14.77 | €9.50 | €10.25 | -15.7% | 13.2M | 252 |
| 2017 | €9.69 | €12.92 | €9.51 | €12.15 | +27.0% | 17.2M | 254 |
| 2016 | €8.78 | €9.82 | €8.56 | €9.57 | +7.3% | 2.1M | 256 |
| 2015 | €9.01 | €9.24 | €8.30 | €8.92 | n/a | 1M | 108 |
AVIO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €28.74 | -2.3% |
| August 2026 | €29.42 | +1.3% |
| July 2026 | €29.03 | -7.7% |
| June 2026 | €31.45 | -27.0% |
| May 2026 | €43.07 | +37.2% |
| April 2026 | €31.39 | -4.7% |
| March 2026 | €32.94 | -6.4% |
| February 2026 | €35.18 | +2.0% |
| January 2026 | €34.48 | +18.1% |
| December 2025 | €29.21 | +17.6% |
| November 2025 | €24.83 | -33.6% |
| October 2025 | €37.37 | -29.8% |
About the AVIO data
Daily bars. 2,837 sessions from Jul 31, 2015 to Sep 28, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 31, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AVIO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
AVIO share price history
