Avantor, Inc. (FRA:AVG)
Germany · Delayed Price · Currency is EUR 10.16
+0.20 (2.03%)
Last updated: Jul 28, 2026, 8:00 AM CET
FRA:AVG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 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% | - |
| Jul 10, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 7.16% | - |
| Jul 9, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -4.03% | - |
| Jul 8, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -1.44% | - |
| Jul 7, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.04% | - |
| Jul 6, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.11% | - |
| Jul 3, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 3.03% | - |
| Jul 2, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.41% | - |
| Jul 1, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -1.86% | - |
| Jun 30, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -2.77% | - |
| Jun 29, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 3.04% | - |
| Jun 26, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 2.63% | - |
| Jun 25, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 3.30% | - |
| Jun 24, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 2.38% | - |
| Jun 23, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -2.70% | - |
| Jun 22, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.02% | - |
| Jun 19, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.83% | - |
| Jun 18, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.10% | - |
| Jun 17, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -1.41% | - |
| Jun 16, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 2.41% | - |
| Jun 15, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -2.09% | - |
| Jun 12, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.34% | - |
| Jun 11, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.90% | - |
| Jun 10, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 1.59% | - |
| Jun 9, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 5.90% | - |
| Jun 8, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -2.54% | - |
| Jun 5, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 4.75% | - |
| Jun 4, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.66% | - |
| Jun 3, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -1.83% | - |
| Jun 2, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.36% | - |
| Jun 1, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.18% | - |
| May 29, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 8.76% | - |
| May 28, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 3.28% | - |
| May 27, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.32% | - |
| May 26, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.20% | - |
| May 25, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 3.56% | - |
| May 22, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.30% | - |
| May 21, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 2.87% | - |
| May 20, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 1.19% | - |