Avantor, Inc. (FRA:AVG)
Germany · Delayed Price · Currency is EUR 7.70
-0.05 (-0.65%)
At close: Feb 20, 2026
Avantor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Feb 19, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 3.33% | - |
| Feb 18, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Feb 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Feb 16, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Feb 13, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -5.63% | - |
| Feb 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -13.04% | - |
| Feb 11, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Feb 10, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| Feb 9, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 4.47% | - |
| Feb 6, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -3.76% | - |
| Feb 5, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.76% | - |
| Feb 4, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.16% | - |
| Feb 3, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 3.35% | - |
| Feb 2, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Jan 30, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.21% | - |
| Jan 29, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -5.24% | - |
| Jan 28, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.55% | - |
| Jan 27, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | - |
| Jan 26, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -4.41% | - |
| Jan 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Jan 22, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.52% | - |
| Jan 21, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Jan 20, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Jan 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jan 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Jan 15, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Jan 14, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.91% | - |
| Jan 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Jan 12, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Jan 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Jan 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Jan 7, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.52% | - |
| Jan 6, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 3.11% | - |
| Jan 5, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Jan 2, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.58% | - |
| Dec 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Dec 29, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.60% | - |
| Dec 23, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Dec 22, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.15% | - |
| Dec 19, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Dec 18, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.64% | - |
| Dec 17, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.66% | - |
| Dec 16, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Dec 15, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.60% | - |
| Dec 12, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Dec 11, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.67% | - |
| Dec 10, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 3.31% | - |
| Dec 9, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.63% | - |
| Dec 8, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.13% | - |