Avery Dennison Corporation (FRA:AV3)
Germany · Delayed Price · Currency is EUR 165.00
0.00 (0.00%)
Last updated: Feb 20, 2026, 8:04 AM CET
Avery Dennison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Feb 19, 2026 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | 0.61% | 33 |
| Feb 18, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | - |
| Feb 17, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.61% | - |
| Feb 16, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.61% | - |
| Feb 13, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 1.23% | - |
| Feb 12, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1.25% | - |
| Feb 11, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.27% | - |
| Feb 10, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.86% | - |
| Feb 9, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.62% | - |
| Feb 6, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -0.61% | - |
| Feb 5, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 3.16% | - |
| Feb 4, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Feb 3, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 3.27% | 33 |
| Feb 2, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | - |
| Jan 30, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.65% | - |
| Jan 29, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.28% | - |
| Jan 28, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -1.89% | - |
| Jan 27, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 1.27% | - |
| Jan 26, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.63% | - |
| Jan 23, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Jan 22, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1.94% | - |
| Jan 21, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -3.13% | - |
| Jan 20, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.63% | - |
| Jan 19, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -1.85% | - |
| Jan 16, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Jan 15, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1.25% | - |
| Jan 14, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Jan 13, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.84% | - |
| Jan 12, 2026 | 160.00 | 163.00 | 160.00 | 163.00 | 163.00 | 2.52% | 3 |
| Jan 9, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 3.92% | - |
| Jan 8, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | - |
| Jan 7, 2026 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | -0.65% | 85 |
| Jan 6, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.28% | - |
| Jan 5, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.65% | - |
| Jan 2, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.65% | - |
| Dec 30, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | - |
| Dec 29, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0.65% | - |
| Dec 23, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.29% | - |
| Dec 22, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 85 |
| Dec 19, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -1.90% | - |
| Dec 18, 2025 | 156.00 | 158.00 | 156.00 | 158.00 | 158.00 | 1.28% | 8 |
| Dec 17, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1.30% | - |
| Dec 16, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.65% | - |
| Dec 15, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.65% | - |
| Dec 12, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 3.36% | - |
| Dec 11, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.68% | - |
| Dec 10, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.33% | - |
| Dec 9, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.96% | - |
| Dec 8, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 2.00% | - |