Avantor, Inc. (FRA:AVG)
Germany · Delayed Price · Currency is EUR 9.05
-0.50 (-5.24%)
Last updated: Jan 29, 2026, 8:18 AM CET
Avantor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Dec 4, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.52% | - |
| Dec 3, 2025 | 9.85 | 10.10 | 9.85 | 9.95 | 9.95 | - | 300 |
| Dec 2, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Dec 1, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Nov 28, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Nov 27, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Nov 26, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.06% | 110 |
| Nov 25, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Nov 24, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 5.32% | - |
| Nov 21, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Nov 20, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| Nov 19, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 3.85% | - |
| Nov 18, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -5.70% | - |
| Nov 17, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.53% | - |