Avantor, Inc. (ETR:AVG)
Germany · Delayed Price · Currency is EUR 11.59
-0.15 (-1.32%)
Last updated: Aug 18, 2026, 5:30 PM CET
ETR:AVG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -1.32% | - |
| Aug 17, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -1.09% | - |
| Aug 14, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.92% | - |
| Aug 13, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 1.05% | - |
| Aug 12, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.04% | - |
| Aug 11, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.25% | - |
| Aug 10, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 1.50% | - |
| Aug 7, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 1.92% | - |
| Aug 6, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -2.01% | - |
| Aug 5, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.04% | - |
| Aug 4, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -1.89% | - |
| Aug 3, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.63% | - |
| Jul 31, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -2.31% | - |
| Jul 30, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.25% | - |
| Jul 29, 2026 | 12.27 | 12.27 | 12.14 | 12.14 | 12.14 | 29.51% | 3 |
| Jul 21, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.66% | - |
| Jul 20, 2026 | 9.51 | 9.51 | 9.44 | 9.44 | 9.44 | -4.73% | 500 |
| Jul 17, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.96% | 959 |
| Jul 16, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 12.53% | - |
| Jul 8, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -1.02% | - |
| Jul 7, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -2.07% | - |
| Jul 2, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 1.67% | - |
| Jul 1, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.80% | - |
| Jun 30, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.60% | - |
| Jun 29, 2026 | 8.76 | 8.76 | 8.64 | 8.64 | 8.64 | -4.06% | 200 |
| Jun 26, 2026 | 9.01 | 9.01 | 9.00 | 9.00 | 9.00 | 7.19% | 19 |
| Jun 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2.41% | - |
| Jun 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.77% | - |
| Jun 22, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.91% | - |
| Jun 18, 2026 | 8.35 | 8.35 | 8.34 | 8.34 | 8.34 | -0.26% | 131 |
| Jun 17, 2026 | 8.42 | 8.42 | 8.36 | 8.36 | 8.36 | 0.22% | 18 |
| Jun 16, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.07% | - |
| Jun 15, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 1.86% | - |
| Jun 11, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -2.13% | - |
| Jun 10, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.65% | - |
| Jun 9, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.71% | - |