Avient Corporation (FRA:PY9)
Germany · Delayed Price · Currency is EUR 36.20
+0.40 (1.12%)
At close: Oct 23, 2026
FRA:PY9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 35.80 | 36.20 | 35.80 | 36.20 | 36.20 | 1.12% | - |
| Oct 22, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Oct 21, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 2.29% | - |
| Oct 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Oct 19, 2026 | 34.60 | 34.80 | 34.60 | 34.80 | 34.80 | 1.75% | - |
| Oct 16, 2026 | 34.60 | 34.60 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Oct 15, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.71% | - |
| Oct 14, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Oct 13, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Oct 12, 2026 | 33.60 | 34.60 | 33.60 | 34.60 | 34.60 | -2.26% | - |
| Oct 9, 2026 | 36.20 | 36.20 | 35.40 | 35.40 | 35.40 | -2.21% | 200 |
| Oct 8, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Oct 7, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Oct 6, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Oct 5, 2026 | 36.40 | 36.80 | 36.40 | 36.80 | 36.80 | 0.55% | - |
| Oct 2, 2026 | 35.80 | 36.60 | 35.80 | 36.60 | 36.60 | 3.39% | - |
| Oct 1, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| Sep 30, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Sep 29, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Sep 28, 2026 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | - | - |
| Sep 25, 2026 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | 1.12% | - |
| Sep 24, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Sep 23, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Sep 22, 2026 | 35.00 | 35.80 | 35.00 | 35.80 | 35.80 | 1.70% | - |
| Sep 21, 2026 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | 1.73% | - |
| Sep 18, 2026 | 35.20 | 35.20 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Sep 17, 2026 | 35.60 | 35.60 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Sep 16, 2026 | 35.40 | 35.40 | 35.20 | 35.20 | 35.20 | - | - |
| Sep 15, 2026 | 35.40 | 35.40 | 35.20 | 35.20 | 35.20 | - | - |
| Sep 14, 2026 | 35.60 | 35.60 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Sep 11, 2026 | 35.60 | 35.60 | 35.40 | 35.40 | 35.40 | 0.10% | - |
| Sep 10, 2026 | 35.80 | 35.80 | 35.60 | 35.60 | 35.36 | - | - |
| Sep 9, 2026 | 36.40 | 36.40 | 35.60 | 35.60 | 35.36 | -3.26% | - |
| Sep 8, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.56 | 1.10% | - |
| Sep 7, 2026 | 37.00 | 37.00 | 36.40 | 36.40 | 36.16 | -1.62% | - |
| Sep 4, 2026 | 36.60 | 37.00 | 36.60 | 37.00 | 36.76 | -1.07% | - |
| Sep 3, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.15 | 2.19% | - |
| Sep 2, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.36 | -3.17% | - |
| Sep 1, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.55 | 0.53% | - |
| Aug 31, 2026 | 38.20 | 38.20 | 37.60 | 37.60 | 37.35 | -1.57% | - |
| Aug 28, 2026 | 37.80 | 38.20 | 37.80 | 38.20 | 37.95 | 1.06% | - |
| Aug 27, 2026 | 38.20 | 38.20 | 37.80 | 37.80 | 37.55 | -0.53% | - |
| Aug 26, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.75 | 0.53% | - |
| Aug 25, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.55 | -0.53% | - |
| Aug 24, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.75 | 0.53% | - |
| Aug 21, 2026 | 37.20 | 37.80 | 37.20 | 37.80 | 37.55 | 0.53% | - |
| Aug 20, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.35 | 1.08% | - |
| Aug 19, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.95 | -4.12% | - |
| Aug 18, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.54 | - | - |
| Aug 17, 2026 | 39.60 | 39.60 | 38.80 | 38.80 | 38.54 | -2.02% | - |