Avantor, Inc. (FRA:AVG)
Germany · Delayed Price · Currency is EUR 13.64
+0.18 (1.34%)
At close: Sep 18, 2026
FRA:AVG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 1.34% | - |
| Sep 17, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 2.01% | - |
| Sep 16, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 2.13% | - |
| Sep 15, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 2.87% | - |
| Sep 14, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.83% | - |
| Sep 11, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.36% | - |
| Sep 10, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -2.36% | - |
| Sep 9, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 2.17% | - |
| Sep 8, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.35% | - |
| Sep 7, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.40% | - |
| Sep 4, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 3.46% | - |
| Sep 3, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 3.15% | - |
| Sep 2, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -2.27% | - |
| Sep 1, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.24% | - |
| Aug 31, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.24% | - |
| Aug 28, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.45% | - |
| Aug 27, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.99% | - |
| Aug 26, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.94% | - |
| Aug 25, 2026 | 12.07 | 12.29 | 12.07 | 12.29 | 12.29 | 0.94% | 20 |
| Aug 24, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 1.37% | - |
| Aug 21, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 2.39% | 300 |
| Aug 20, 2026 | 11.79 | 11.79 | 11.73 | 11.73 | 11.73 | 3.67% | 300 |
| Aug 19, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -1.14% | - |
| Aug 18, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.46% | - |
| Aug 17, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -1.78% | - |
| Aug 14, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.80% | - |
| Aug 13, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 1.19% | - |
| Aug 12, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.43% | - |
| Aug 11, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 1.12% | - |
| Aug 10, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2.93% | - |
| Aug 7, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -1.27% | - |
| Aug 6, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -2.69% | - |
| Aug 5, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.04% | - |
| Aug 4, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.80% | - |
| Aug 3, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.71% | - |
| Jul 31, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -3.87% | - |
| Jul 30, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 15.58% | - |
| Jul 29, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 5.51% | - |
| Jul 28, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 2.03% | - |
| Jul 27, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.38% | - |
| Jul 24, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 4.29% | - |
| Jul 23, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.63% | - |
| Jul 22, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 2.60% | - |
| Jul 21, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -3.08% | - |
| Jul 20, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.94% | - |
| Jul 17, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.06% | - |
| Jul 16, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -1.17% | - |
| Jul 15, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 6.56% | - |
| Jul 14, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 2.31% | - |
| Jul 13, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -1.13% | - |