Avient Corporation (FRA:PY9)
Germany · Delayed Price · Currency is EUR 29.60
-0.20 (-0.67%)
At close: Jan 29, 2026
Avient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |