Avient Corporation (FRA:PY9)
Germany · Delayed Price · Currency is EUR 31.40
+0.40 (1.29%)
At close: Mar 27, 2026
FRA:PY9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Mar 26, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Mar 25, 2026 | 29.60 | 31.00 | 29.60 | 31.00 | 31.00 | 6.16% | - |
| Mar 24, 2026 | 28.80 | 29.20 | 28.80 | 29.20 | 29.20 | 2.82% | - |
| Mar 23, 2026 | 27.60 | 28.40 | 27.60 | 28.40 | 28.40 | 4.41% | - |
| Mar 20, 2026 | 27.60 | 27.60 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Mar 19, 2026 | 28.60 | 28.60 | 27.40 | 27.40 | 27.40 | -3.52% | - |
| Mar 18, 2026 | 29.60 | 29.60 | 28.40 | 28.40 | 28.40 | -2.74% | - |
| Mar 17, 2026 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Mar 16, 2026 | 30.20 | 30.20 | 29.40 | 29.40 | 29.17 | -0.68% | - |
| Mar 13, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.37 | - | - |
| Mar 12, 2026 | 30.40 | 30.40 | 29.60 | 29.60 | 29.37 | -2.63% | - |
| Mar 11, 2026 | 30.80 | 30.80 | 30.40 | 30.40 | 30.16 | -0.65% | - |
| Mar 10, 2026 | 31.20 | 31.20 | 30.60 | 30.60 | 30.36 | -0.65% | - |
| Mar 9, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.56 | -1.28% | - |
| Mar 6, 2026 | 33.40 | 33.40 | 31.20 | 31.20 | 30.95 | -6.59% | - |
| Mar 5, 2026 | 34.00 | 34.00 | 33.40 | 33.40 | 33.14 | -2.34% | 75 |
| Mar 4, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.93 | - | - |
| Mar 3, 2026 | 34.40 | 34.40 | 34.20 | 34.20 | 33.93 | -1.72% | - |
| Mar 2, 2026 | 34.40 | 34.80 | 34.40 | 34.80 | 34.52 | 1.16% | - |
| Feb 27, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.13 | - | - |
| Feb 26, 2026 | 35.00 | 35.00 | 34.40 | 34.40 | 34.13 | -1.15% | - |
| Feb 25, 2026 | 35.60 | 35.60 | 34.80 | 34.80 | 34.52 | -2.25% | - |
| Feb 24, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.32 | 0.56% | - |
| Feb 23, 2026 | 35.60 | 35.60 | 35.40 | 35.40 | 35.12 | -1.12% | - |
| Feb 20, 2026 | 36.00 | 36.00 | 35.80 | 35.80 | 35.52 | - | - |
| Feb 19, 2026 | 36.40 | 36.40 | 35.80 | 35.80 | 35.52 | -1.65% | - |
| Feb 18, 2026 | 36.20 | 36.40 | 36.20 | 36.40 | 36.11 | 0.55% | - |
| Feb 17, 2026 | 35.80 | 36.20 | 35.80 | 36.20 | 35.91 | 2.26% | - |
| Feb 16, 2026 | 35.80 | 35.80 | 35.40 | 35.40 | 35.12 | -2.21% | - |
| Feb 13, 2026 | 35.00 | 36.20 | 35.00 | 36.20 | 35.91 | 3.43% | - |
| Feb 12, 2026 | 34.20 | 35.00 | 34.20 | 35.00 | 34.72 | 2.94% | - |
| Feb 11, 2026 | 33.40 | 34.00 | 33.40 | 34.00 | 33.73 | 1.80% | - |
| Feb 10, 2026 | 32.60 | 33.40 | 32.60 | 33.40 | 33.14 | 3.09% | - |
| Feb 9, 2026 | 32.60 | 32.60 | 32.40 | 32.40 | 32.14 | - | - |
| Feb 6, 2026 | 32.20 | 32.40 | 32.20 | 32.40 | 32.14 | 0.62% | - |
| Feb 5, 2026 | 33.00 | 33.00 | 32.20 | 32.20 | 31.94 | -2.42% | - |
| Feb 4, 2026 | 31.40 | 33.00 | 31.40 | 33.00 | 32.74 | 5.77% | - |
| Feb 3, 2026 | 30.80 | 31.20 | 30.80 | 31.20 | 30.95 | 1.30% | - |
| Feb 2, 2026 | 30.00 | 30.80 | 30.00 | 30.80 | 30.56 | 2.67% | - |
| Jan 30, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 29.76 | 1.35% | - |
| Jan 29, 2026 | 30.00 | 30.00 | 29.60 | 29.60 | 29.37 | -0.67% | - |
| Jan 28, 2026 | 30.40 | 30.40 | 29.80 | 29.80 | 29.56 | -1.32% | - |
| Jan 27, 2026 | 30.80 | 30.80 | 30.20 | 30.20 | 29.96 | -1.95% | - |
| Jan 26, 2026 | 31.20 | 31.20 | 30.80 | 30.80 | 30.56 | -1.91% | - |
| Jan 23, 2026 | 31.80 | 31.80 | 31.40 | 31.40 | 31.15 | -0.63% | - |
| Jan 22, 2026 | 31.40 | 31.60 | 31.40 | 31.60 | 31.35 | 1.28% | - |
| Jan 21, 2026 | 30.40 | 31.20 | 30.40 | 31.20 | 30.95 | 4.00% | - |
| Jan 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.76 | 1.35% | - |
| Jan 19, 2026 | 30.20 | 30.20 | 29.60 | 29.60 | 29.37 | -2.63% | - |