Avient Corporation (FRA:PY9)
Germany · Delayed Price · Currency is EUR 27.60
+0.40 (1.47%)
At close: Oct 23, 2025
Avient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | -0.73% | 15 |
| Oct 21, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | 1.48% | 15 |
| Oct 20, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 1.50% | 15 |
| Oct 17, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | 1.53% | 15 |
| Oct 16, 2025 | 26.60 | 26.60 | 26.20 | 26.20 | 26.20 | -1.50% | 15 |
| Oct 15, 2025 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | - | 15 |
| Oct 14, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | 15 |
| Oct 13, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | 2.33% | 15 |
| Oct 10, 2025 | 27.20 | 27.20 | 25.80 | 25.80 | 25.80 | -4.44% | 15 |
| Oct 9, 2025 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | -0.74% | 15 |
| Oct 8, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | - | 15 |
| 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% | 150 |
| 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% | 300 |
| Sep 22, 2025 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | -1.35% | 300 |
| Sep 19, 2025 | 30.60 | 30.60 | 29.60 | 29.60 | 29.60 | -3.27% | 300 |
| Sep 18, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | 2.00% | 10 |
| Sep 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Sep 16, 2025 | 30.20 | 30.20 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Sep 15, 2025 | 30.60 | 30.60 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Sep 12, 2025 | 31.60 | 32.00 | 30.40 | 30.40 | 30.40 | -3.80% | 10 |
| Sep 11, 2025 | 31.00 | 31.60 | 31.00 | 31.60 | 31.37 | 0.64% | - |
| Sep 10, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.17 | 0.64% | - |
| Sep 9, 2025 | 32.00 | 32.00 | 31.20 | 31.20 | 30.97 | -1.89% | - |
| Sep 8, 2025 | 32.00 | 32.00 | 31.80 | 31.80 | 31.57 | - | - |
| Sep 5, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.57 | - | - |
| Sep 4, 2025 | 31.20 | 31.80 | 31.20 | 31.80 | 31.57 | 1.92% | - |
| Sep 3, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.97 | - | - |
| Sep 2, 2025 | 31.80 | 31.80 | 31.20 | 31.20 | 30.97 | -1.89% | - |
| Sep 1, 2025 | 31.60 | 31.80 | 31.60 | 31.80 | 31.57 | - | - |
| Aug 29, 2025 | 31.60 | 31.80 | 31.60 | 31.80 | 31.57 | - | - |
| Aug 28, 2025 | 32.00 | 32.40 | 31.80 | 31.80 | 31.57 | -1.24% | 22 |
| Aug 27, 2025 | 31.80 | 32.20 | 31.80 | 32.20 | 31.97 | 1.26% | - |
| Aug 26, 2025 | 32.20 | 32.20 | 31.80 | 31.80 | 31.57 | -1.24% | - |
| Aug 25, 2025 | 32.40 | 32.40 | 32.20 | 32.20 | 31.97 | 1.26% | - |
| Aug 22, 2025 | 30.40 | 31.80 | 30.40 | 31.80 | 31.57 | 5.30% | - |
| Aug 21, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.98 | -0.66% | - |
| Aug 20, 2025 | 30.60 | 30.60 | 30.40 | 30.40 | 30.18 | -1.30% | - |
| Aug 19, 2025 | 30.40 | 30.80 | 30.40 | 30.80 | 30.58 | 0.65% | - |
| Aug 18, 2025 | 30.20 | 30.60 | 30.20 | 30.60 | 30.38 | 2.00% | - |
| Aug 15, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 29.78 | -2.60% | - |
| Aug 14, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.58 | - | - |