Avery Dennison Corporation (FRA:AV3)
Germany · Delayed Price · Currency is EUR 147.00
+1.00 (0.68%)
At close: Mar 27, 2026
FRA:AV3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 146.00 | 147.00 | 146.00 | 147.00 | 147.00 | 0.68% | 7 |
| Mar 26, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1.39% | - |
| Mar 25, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 2.13% | - |
| Mar 24, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1.44% | - |
| Mar 23, 2026 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | -0.71% | 61 |
| Mar 20, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -2.10% | - |
| Mar 19, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -4.03% | - |
| Mar 18, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | - |
| Mar 17, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -0.67% | - |
| Mar 16, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1.35% | - |
| Mar 13, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -0.67% | - |
| Mar 12, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -0.67% | 7 |
| Mar 11, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -0.66% | 1 |
| Mar 10, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.66% | - |
| Mar 9, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -3.18% | - |
| Mar 6, 2026 | 158.00 | 158.00 | 157.00 | 157.00 | 157.00 | -1.88% | 100 |
| Mar 5, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.23% | - |
| Mar 4, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -1.82% | - |
| Mar 3, 2026 | 164.00 | 165.00 | 164.00 | 165.00 | 164.18 | 0.61% | 3 |
| Mar 2, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 163.19 | 1.23% | - |
| Feb 27, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 161.20 | -0.61% | - |
| Feb 26, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 162.19 | -2.40% | - |
| Feb 25, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 166.17 | - | - |
| Feb 24, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 166.17 | 1.21% | - |
| Feb 23, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 164.18 | - | - |
| Feb 20, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 164.18 | - | - |
| Feb 19, 2026 | 166.00 | 166.00 | 165.00 | 165.00 | 164.18 | 0.61% | 33 |
| Feb 18, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 163.19 | - | - |
| Feb 17, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 163.19 | -0.61% | - |
| Feb 16, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 164.18 | 0.61% | - |
| Feb 13, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 163.19 | 1.23% | - |
| Feb 12, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 161.20 | 1.25% | - |
| Feb 11, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 159.21 | 1.27% | - |
| Feb 10, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 157.22 | -1.86% | - |
| Feb 9, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 160.20 | -0.62% | - |
| Feb 6, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 161.20 | -0.61% | - |
| Feb 5, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 162.19 | 3.16% | - |
| Feb 4, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 157.22 | - | - |
| Feb 3, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 157.22 | 3.27% | 33 |
| Feb 2, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 152.24 | - | - |
| Jan 30, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 152.24 | -0.65% | - |
| Jan 29, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 153.24 | -1.28% | - |
| Jan 28, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 155.23 | -1.89% | - |
| Jan 27, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 158.21 | 1.27% | - |
| Jan 26, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 156.22 | -0.63% | - |
| Jan 23, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 157.22 | - | - |
| Jan 22, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 157.22 | 1.94% | - |
| Jan 21, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 154.23 | -3.13% | - |
| Jan 20, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 159.21 | 0.63% | - |
| Jan 19, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 158.21 | -1.85% | - |