Avery Dennison Corporation (BIT:1AVY)
Italy · Delayed Price · Currency is EUR 153.70
+2.65 (1.75%)
At close: Oct 2, 2026
BIT:1AVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | 1.75% | - |
| Oct 1, 2026 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | 0.83% | - |
| Sep 30, 2026 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | 0.03% | - |
| Sep 29, 2026 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | 0.10% | - |
| Sep 28, 2026 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | 0.13% | - |
| Sep 25, 2026 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | -0.43% | - |
| Sep 24, 2026 | 150.05 | 150.05 | 150.05 | 150.05 | 150.05 | -1.09% | - |
| Sep 23, 2026 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | 1.88% | - |
| Sep 22, 2026 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | 0.54% | - |
| Sep 21, 2026 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | 0.10% | - |
| Sep 18, 2026 | 147.95 | 147.95 | 147.95 | 147.95 | 147.95 | -1.40% | - |
| Sep 17, 2026 | 150.05 | 150.05 | 150.05 | 150.05 | 150.05 | -0.46% | - |
| Sep 16, 2026 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | 1.93% | - |
| Sep 15, 2026 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | 0.68% | - |
| Sep 14, 2026 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | 0.58% | - |
| Sep 11, 2026 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | 0.38% | - |
| Sep 10, 2026 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | -0.72% | - |
| Sep 9, 2026 | 146.55 | 146.55 | 146.55 | 146.55 | 146.55 | -0.98% | - |
| Sep 8, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -7.96% | - |
| Sep 7, 2026 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | 7.56% | - |
| Sep 4, 2026 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | 0.54% | - |
| Sep 3, 2026 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | -1.13% | - |
| Sep 2, 2026 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | 0.57% | - |
| Sep 1, 2026 | 149.55 | 149.55 | 149.55 | 149.55 | 149.55 | -1.35% | - |
| Aug 31, 2026 | 152.45 | 152.45 | 152.45 | 152.45 | 151.59 | -0.07% | - |
| Aug 28, 2026 | 152.55 | 152.55 | 152.55 | 152.55 | 151.69 | -2.02% | - |
| Aug 27, 2026 | 155.70 | 155.70 | 155.70 | 155.70 | 154.82 | -0.16% | - |
| Aug 26, 2026 | 155.95 | 155.95 | 155.95 | 155.95 | 155.07 | 0.48% | - |
| Aug 25, 2026 | 155.20 | 155.20 | 155.20 | 155.20 | 154.32 | -2.08% | - |
| Aug 24, 2026 | 158.50 | 158.50 | 158.50 | 158.50 | 157.60 | 0.35% | - |
| Aug 21, 2026 | 157.45 | 157.45 | 157.45 | 157.95 | 157.06 | 0.54% | 2 |
| Aug 20, 2026 | 157.10 | 157.10 | 157.10 | 157.10 | 156.21 | 0.19% | - |
| Aug 19, 2026 | 156.80 | 156.80 | 156.80 | 156.80 | 155.91 | 2.02% | - |
| Aug 18, 2026 | 153.70 | 153.70 | 153.70 | 153.70 | 152.83 | 1.02% | - |
| Aug 17, 2026 | 152.15 | 152.15 | 152.15 | 152.15 | 151.29 | -0.75% | - |
| Aug 14, 2026 | 153.30 | 153.30 | 153.30 | 153.30 | 152.43 | -0.49% | - |
| Aug 13, 2026 | 154.05 | 154.05 | 154.05 | 154.05 | 153.18 | -0.93% | - |
| Aug 12, 2026 | 155.50 | 155.50 | 155.50 | 155.50 | 154.62 | 0.03% | - |
| Aug 11, 2026 | 155.45 | 155.45 | 155.45 | 155.45 | 154.57 | 1.30% | - |
| Aug 10, 2026 | 153.45 | 153.45 | 153.45 | 153.45 | 152.58 | 0.85% | - |
| Aug 7, 2026 | 151.00 | 151.00 | 151.00 | 152.15 | 151.29 | 1.30% | 1 |
| Aug 6, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 149.35 | 0.23% | - |
| Aug 5, 2026 | 149.85 | 149.85 | 149.85 | 149.85 | 149.00 | -0.40% | - |
| Aug 4, 2026 | 150.45 | 150.45 | 150.45 | 150.45 | 149.60 | 1.72% | - |
| Aug 3, 2026 | 147.90 | 147.90 | 147.90 | 147.90 | 147.06 | 0.99% | - |
| Jul 31, 2026 | 146.45 | 146.45 | 146.45 | 146.45 | 145.62 | -4.59% | - |
| Jul 30, 2026 | 153.50 | 153.50 | 153.50 | 153.50 | 152.63 | 4.67% | - |
| Jul 29, 2026 | 146.65 | 146.65 | 146.65 | 146.65 | 145.82 | -1.51% | - |
| Jul 28, 2026 | 148.90 | 148.90 | 148.90 | 148.90 | 148.06 | 3.62% | - |
| Jul 27, 2026 | 143.70 | 143.70 | 143.70 | 143.70 | 142.89 | 2.28% | - |