Avery Dennison Corporation (FRA:AV3)
Germany · Delayed Price · Currency is EUR 153.00
-1.00 (-0.65%)
At close: Jan 30, 2026
Avery Dennison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Dec 4, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1.35% | - |
| Dec 3, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -0.67% | - |
| Dec 2, 2025 | 148.00 | 149.00 | 148.00 | 149.00 | 148.19 | 1.36% | 33 |
| Dec 1, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.20 | -2.00% | - |
| Nov 28, 2025 | 149.00 | 150.00 | 149.00 | 150.00 | 149.18 | 1.35% | 8 |
| Nov 27, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.20 | 0.68% | - |
| Nov 26, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.20 | 1.38% | - |
| Nov 25, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.21 | -2.03% | 5 |
| Nov 24, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.20 | 3.50% | - |
| Nov 21, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.22 | -2.05% | - |
| Nov 20, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.21 | 0.69% | - |
| Nov 19, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.21 | -1.36% | - |
| Nov 18, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.20 | -0.68% | - |
| Nov 17, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.20 | -1.99% | - |