Avient Corporation (FRA:PY9)
Germany · Delayed Price · Currency is EUR 26.40
+0.40 (1.54%)
Last updated: Dec 22, 2025, 8:02 AM CET
Avient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | 1.54% | - |
| Dec 19, 2025 | 26.40 | 26.40 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Dec 18, 2025 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | 1.55% | - |
| Dec 17, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Dec 16, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Dec 15, 2025 | 26.40 | 26.40 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Dec 12, 2025 | 26.60 | 26.60 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Dec 11, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | 26.36 | 1.53% | - |
| Dec 10, 2025 | 25.80 | 26.20 | 25.80 | 26.20 | 25.97 | 1.55% | - |
| Dec 9, 2025 | 25.60 | 25.80 | 25.60 | 25.80 | 25.57 | 0.78% | - |
| Dec 8, 2025 | 26.20 | 26.20 | 25.60 | 25.60 | 25.37 | -2.29% | - |
| Dec 5, 2025 | 26.40 | 26.40 | 26.20 | 26.20 | 25.97 | -2.24% | - |
| Dec 4, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.56 | 0.75% | - |
| Dec 3, 2025 | 25.80 | 26.60 | 25.80 | 26.60 | 26.36 | 3.10% | 50 |
| Dec 2, 2025 | 26.20 | 26.20 | 25.80 | 25.80 | 25.57 | -0.77% | - |
| Dec 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.77 | - | - |
| Nov 28, 2025 | 26.20 | 26.20 | 26.00 | 26.00 | 25.77 | 1.56% | - |
| Nov 27, 2025 | 26.00 | 26.00 | 25.60 | 25.60 | 25.37 | -1.54% | - |
| Nov 26, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.77 | - | - |
| Nov 25, 2025 | 25.20 | 26.00 | 25.20 | 26.00 | 25.77 | 4.00% | - |
| Nov 24, 2025 | 25.20 | 25.20 | 25.00 | 25.00 | 24.78 | - | - |
| Nov 21, 2025 | 23.80 | 25.00 | 23.80 | 25.00 | 24.78 | 5.93% | - |
| Nov 20, 2025 | 24.40 | 24.40 | 23.60 | 23.60 | 23.39 | -2.48% | - |
| Nov 19, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.99 | - | - |
| Nov 18, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 23.99 | - | - |
| Nov 17, 2025 | 25.00 | 25.00 | 24.20 | 24.20 | 23.99 | -6.20% | - |
| Nov 14, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.57 | 0.78% | - |
| Nov 13, 2025 | 25.40 | 25.60 | 25.40 | 25.60 | 25.37 | 0.79% | - |
| Nov 12, 2025 | 25.60 | 25.60 | 25.40 | 25.40 | 25.17 | - | - |
| Nov 11, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.17 | - | - |
| Nov 10, 2025 | 25.60 | 25.60 | 25.40 | 25.40 | 25.17 | - | - |
| Nov 7, 2025 | 26.00 | 26.00 | 25.40 | 25.40 | 25.17 | -2.31% | 100 |
| Nov 6, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 25.77 | -3.70% | - |
| Nov 5, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.76 | -1.46% | - |
| Nov 4, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.16 | - | - |
| Nov 3, 2025 | 27.60 | 27.60 | 27.40 | 27.40 | 27.16 | - | - |
| Oct 31, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.16 | 1.48% | - |
| Oct 30, 2025 | 27.40 | 27.40 | 27.00 | 27.00 | 26.76 | -0.74% | - |
| Oct 29, 2025 | 27.80 | 27.80 | 27.20 | 27.20 | 26.96 | -1.45% | - |
| Oct 28, 2025 | 28.00 | 28.00 | 27.60 | 27.60 | 27.36 | -0.72% | - |
| Oct 27, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.55 | - | - |
| Oct 24, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.55 | 0.72% | - |
| Oct 23, 2025 | 27.20 | 27.60 | 27.20 | 27.60 | 27.36 | 1.47% | - |
| Oct 22, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 26.96 | -0.73% | - |
| Oct 21, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.16 | 1.48% | - |
| Oct 20, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 26.76 | 1.50% | - |
| Oct 17, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | 26.36 | 1.53% | - |
| Oct 16, 2025 | 26.60 | 26.60 | 26.20 | 26.20 | 25.97 | -1.50% | - |
| Oct 15, 2025 | 26.80 | 26.80 | 26.60 | 26.60 | 26.36 | - | - |
| Oct 14, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.36 | 0.76% | - |