Avantor, Inc. (FRA:AVG)
Germany · Delayed Price · Currency is EUR 8.67
+0.22 (2.63%)
At close: Jun 26, 2026
FRA:AVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 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% | - |
| May 19, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.09% | - |
| May 18, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -3.84% | - |
| May 15, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.63% | - |
| May 14, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -3.46% | - |
| May 13, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 3.12% | - |
| May 12, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -4.28% | - |
| May 11, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.43% | - |
| May 8, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -1.13% | - |
| May 7, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 4.28% | - |
| May 6, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.47% | - |
| May 5, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.81% | - |
| May 4, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 1.24% | - |
| Apr 30, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.27% | - |
| Apr 29, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -3.21% | - |
| Apr 28, 2026 | 6.70 | 6.85 | 6.70 | 6.85 | 6.85 | 3.29% | 881 |
| Apr 27, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 1.25% | - |
| Apr 24, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -5.59% | - |
| Apr 23, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -3.48% | - |
| Apr 22, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.96% | - |
| Apr 21, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.31% | - |
| Apr 20, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.72% | - |
| Apr 17, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -1.23% | - |