Avantor, Inc. (FRA:AVG)
Germany · Delayed Price · Currency is EUR 7.62
-0.14 (-1.83%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:AVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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% | - |
| Apr 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.13% | - |
| Apr 15, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.03% | - |
| Apr 14, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.48% | - |
| Apr 13, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.81% | - |
| Apr 10, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -1.13% | - |
| Apr 9, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.26% | - |
| Apr 8, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.71% | - |
| Apr 7, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 3.63% | - |
| Apr 2, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Apr 1, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| Mar 31, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.97% | - |
| Mar 30, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.82% | - |
| Mar 27, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Mar 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Mar 25, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.12% | - |
| Mar 24, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Mar 23, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |