Avient Corporation (FRA:PY9)
Germany · Delayed Price · Currency is EUR 26.00
+0.40 (1.56%)
At close: Nov 28, 2025
Avient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | 1.56% | - |
| Nov 27, 2025 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Nov 26, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 25, 2025 | 25.20 | 26.00 | 25.20 | 26.00 | 26.00 | 4.00% | - |
| Nov 24, 2025 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | - | - |
| Nov 21, 2025 | 23.80 | 25.00 | 23.80 | 25.00 | 25.00 | 5.93% | - |
| Nov 20, 2025 | 24.40 | 24.40 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Nov 19, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Nov 18, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | - | - |
| Nov 17, 2025 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | -6.20% | - |
| Nov 14, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Nov 13, 2025 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 0.79% | - |
| Nov 12, 2025 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | - | - |
| Nov 11, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Nov 10, 2025 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | - | - |
| Nov 7, 2025 | 26.00 | 26.00 | 25.40 | 25.40 | 25.40 | -2.31% | 100 |
| Nov 6, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | - |
| Nov 5, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Nov 4, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Nov 3, 2025 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | - | - |
| Oct 31, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | 1.48% | - |
| Oct 30, 2025 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Oct 29, 2025 | 27.80 | 27.80 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Oct 28, 2025 | 28.00 | 28.00 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Oct 27, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | - | - |
| Oct 24, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Oct 23, 2025 | 27.20 | 27.60 | 27.20 | 27.60 | 27.60 | 1.47% | - |
| Oct 22, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Oct 21, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | 1.48% | - |
| Oct 20, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 1.50% | - |
| Oct 17, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | 1.53% | - |
| Oct 16, 2025 | 26.60 | 26.60 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Oct 15, 2025 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | - | - |
| Oct 14, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Oct 13, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | 2.33% | - |
| Oct 10, 2025 | 27.20 | 27.20 | 25.80 | 25.80 | 25.80 | -4.44% | - |
| Oct 9, 2025 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Oct 8, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | - | - |
| Oct 7, 2025 | 27.60 | 27.60 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Oct 6, 2025 | 27.80 | 28.40 | 27.60 | 27.60 | 27.60 | -0.72% | 15 |
| Oct 3, 2025 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | 0.72% | - |
| Oct 2, 2025 | 27.20 | 27.60 | 27.20 | 27.60 | 27.60 | 2.22% | - |
| Oct 1, 2025 | 27.80 | 27.80 | 27.00 | 27.00 | 27.00 | -2.88% | - |
| Sep 30, 2025 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | 1.46% | - |
| Sep 29, 2025 | 28.00 | 28.00 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Sep 26, 2025 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | - | - |
| Sep 25, 2025 | 28.60 | 29.00 | 27.60 | 27.60 | 27.60 | -4.83% | 75 |
| Sep 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Sep 23, 2025 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Sep 22, 2025 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | -1.35% | - |