Avantor, Inc. (FRA:AVG)
Germany · Delayed Price · Currency is EUR 12.17
+0.16 (1.37%)
At close: Aug 24, 2026
FRA:AVG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |