Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Avio Ord (0R9S) Share Price

Intraday
Historical

Price	€32.775 on 06-02-2026 at 19:40:04
Change	€-1.00 -2.96%
Buy	€34.40
Sell	€31.15

Last Trade:	Buy 1,084.00 at €32.85
Day's Volume:	113,021
Last Close:	€32.775
Open:	€33.25
ISIN:	IT0005119810

Day's Range	€31.60 - €33.25
52wk Range:	€14.36 - €64.70
Market Capitalisation:	€1.50b
VWAP:	€32.78006
Shares in Issue:	45.80m

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Avio Ord (0R9S) Latest Trades
Buy*	1,084	€32.85	SI Trade	16:29:17 - 06-Feb-26
Buy*	131	€32.90	SI Trade	16:29:17 - 06-Feb-26
Buy*	369	€32.85	SI Trade	16:29:16 - 06-Feb-26
Buy*	131	€32.90	SI Trade	16:29:16 - 06-Feb-26
Buy*	50	€32.95	SI Trade	16:29:10 - 06-Feb-26
Buy*	50	€32.95	SI Trade	16:28:59 - 06-Feb-26
Buy*	100	€32.95	SI Trade	16:28:48 - 06-Feb-26
Buy*	75	€32.95	SI Trade	16:28:37 - 06-Feb-26
Buy*	212	€32.90	SI Trade	16:28:33 - 06-Feb-26
Buy*	388	€32.95	SI Trade	16:28:33 - 06-Feb-26

See more Avio Ord trades

Avio Ord (0R9S) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	33.25	33.25	31.60	32.775	113,021
5th Feb 2026 (Thu)	33.05	33.775	31.40	33.775	68,917
4th Feb 2026 (Wed)	34.20	34.575	33.525	33.525	90,022
3rd Feb 2026 (Tue)	32.825	34.825	32.825	34.30	60,842
2nd Feb 2026 (Mon)	35.10	35.10	32.825	33.30	161,378
30th Jan 2026 (Fri)	32.525	35.35	32.525	34.725	147,579
29th Jan 2026 (Thu)	33.05	33.25	32.30	32.30	51,916
28th Jan 2026 (Wed)	33.675	34.40	33.10	33.10	81,637
27th Jan 2026 (Tue)	34.00	34.10	33.525	34.00	45,164
26th Jan 2026 (Mon)	35.45	35.45	33.70	33.825	111,640
23rd Jan 2026 (Fri)	35.675	36.25	34.575	35.05	120,973
22nd Jan 2026 (Thu)	38.675	38.775	36.00	36.00	223,961
21st Jan 2026 (Wed)	39.00	39.00	38.10	38.675	82,207
20th Jan 2026 (Tue)	39.45	39.625	38.00	39.10	143,502
19th Jan 2026 (Mon)	38.20	39.15	36.30	39.15	248,013
16th Jan 2026 (Fri)	38.10	38.825	37.825	38.25	291,758
15th Jan 2026 (Thu)	39.05	39.525	37.10	37.775	204,553
14th Jan 2026 (Wed)	38.00	38.30	37.725	38.30	137,263
13th Jan 2026 (Tue)	37.45	38.35	35.60	37.775	145,288
12th Jan 2026 (Mon)	37.25	37.625	35.40	37.625	174,909
9th Jan 2026 (Fri)	36.05	36.775	34.25	36.775	187,085
8th Jan 2026 (Thu)	35.40	36.825	33.65	35.775	275,002
7th Jan 2026 (Wed)	34.15	35.625	34.15	35.625	309,334

See more Avio Ord price history

Date	Source	Headline
Avio Ord (0R9S) Regulatory News

See more Avio Ord regulatory news

FTSE 100 Latest

Value10,369.75

Change60.53