Avient Corporation (FRA:PY9)
Germany · Delayed Price · Currency is EUR 35.80
0.00 (0.00%)
At close: Feb 20, 2026
Avient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 36.00 | 36.00 | 35.80 | 35.80 | 35.80 | - | - |
| Feb 19, 2026 | 36.40 | 36.40 | 35.80 | 35.80 | 35.80 | -1.65% | - |
| Feb 18, 2026 | 36.20 | 36.40 | 36.20 | 36.40 | 36.40 | 0.55% | - |
| Feb 17, 2026 | 35.80 | 36.20 | 35.80 | 36.20 | 36.20 | 2.26% | - |
| Feb 16, 2026 | 35.80 | 35.80 | 35.40 | 35.40 | 35.40 | -2.21% | - |
| Feb 13, 2026 | 35.00 | 36.20 | 35.00 | 36.20 | 36.20 | 3.43% | - |
| Feb 12, 2026 | 34.20 | 35.00 | 34.20 | 35.00 | 35.00 | 2.94% | - |
| Feb 11, 2026 | 33.40 | 34.00 | 33.40 | 34.00 | 34.00 | 1.80% | - |
| Feb 10, 2026 | 32.60 | 33.40 | 32.60 | 33.40 | 33.40 | 3.09% | - |
| Feb 9, 2026 | 32.60 | 32.60 | 32.40 | 32.40 | 32.40 | - | - |
| Feb 6, 2026 | 32.20 | 32.40 | 32.20 | 32.40 | 32.40 | 0.62% | - |
| Feb 5, 2026 | 33.00 | 33.00 | 32.20 | 32.20 | 32.20 | -2.42% | - |
| Feb 4, 2026 | 31.40 | 33.00 | 31.40 | 33.00 | 33.00 | 5.77% | - |
| Feb 3, 2026 | 30.80 | 31.20 | 30.80 | 31.20 | 31.20 | 1.30% | - |
| Feb 2, 2026 | 30.00 | 30.80 | 30.00 | 30.80 | 30.80 | 2.67% | - |
| Jan 30, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 1.35% | - |
| Jan 29, 2026 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Jan 28, 2026 | 30.40 | 30.40 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Jan 27, 2026 | 30.80 | 30.80 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| Jan 26, 2026 | 31.20 | 31.20 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| Jan 23, 2026 | 31.80 | 31.80 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Jan 22, 2026 | 31.40 | 31.60 | 31.40 | 31.60 | 31.60 | 1.28% | - |
| Jan 21, 2026 | 30.40 | 31.20 | 30.40 | 31.20 | 31.20 | 4.00% | - |
| Jan 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Jan 19, 2026 | 30.20 | 30.20 | 29.60 | 29.60 | 29.60 | -2.63% | - |
| Jan 16, 2026 | 30.80 | 30.80 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Jan 15, 2026 | 29.80 | 30.80 | 29.80 | 30.80 | 30.80 | 3.36% | - |
| Jan 14, 2026 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | 1.36% | - |
| Jan 13, 2026 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | 0.68% | - |
| Jan 12, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | - | - |
| Jan 9, 2026 | 28.20 | 29.20 | 28.20 | 29.20 | 29.20 | 4.29% | - |
| Jan 8, 2026 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | 2.94% | - |
| Jan 7, 2026 | 28.00 | 28.00 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Jan 6, 2026 | 27.00 | 27.80 | 27.00 | 27.80 | 27.80 | 2.96% | - |
| Jan 5, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Jan 2, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | - | - |
| Dec 30, 2025 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | 0.75% | - |
| Dec 29, 2025 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| Dec 23, 2025 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Dec 22, 2025 | 26.40 | 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% | - |