Avient Corporation (FRA:PY9)
Germany · Delayed Price · Currency is EUR 38.00
+0.20 (0.53%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:PY9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | - |
| Aug 24, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | - |
| Aug 21, 2026 | 37.20 | 37.80 | 37.20 | 37.80 | 37.80 | 0.53% | - |
| Aug 20, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.08% | - |
| Aug 19, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -4.12% | - |
| Aug 18, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Aug 17, 2026 | 39.60 | 39.60 | 38.80 | 38.80 | 38.80 | -2.02% | - |
| Aug 14, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.54% | - |
| Aug 13, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Aug 12, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Aug 11, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.51% | - |
| Aug 10, 2026 | 39.20 | 39.20 | 39.00 | 39.00 | 39.00 | 6.56% | - |
| Aug 7, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -2.66% | - |
| Aug 6, 2026 | 32.60 | 37.60 | 32.60 | 37.60 | 37.60 | 13.94% | 600 |
| Aug 5, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Aug 4, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | 3.82% | - |
| Aug 3, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Jul 31, 2026 | 31.80 | 31.80 | 31.20 | 31.20 | 31.20 | - | - |
| Jul 30, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -3.70% | - |
| Jul 29, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.89% | - |
| Jul 28, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -4.79% | - |
| Jul 27, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 2.45% | 15 |
| Jul 24, 2026 | 32.00 | 32.60 | 32.00 | 32.60 | 32.60 | 0.62% | - |
| Jul 23, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.25% | - |
| Jul 22, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Jul 21, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Jul 20, 2026 | 32.00 | 32.00 | 31.40 | 31.40 | 31.40 | -1.88% | - |
| Jul 17, 2026 | 32.80 | 32.80 | 32.00 | 32.00 | 32.00 | 3.23% | - |
| Jul 16, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Jul 15, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Jul 14, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jul 13, 2026 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Jul 10, 2026 | 31.20 | 31.40 | 31.20 | 31.40 | 31.40 | 0.64% | - |
| Jul 9, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Jul 8, 2026 | 33.00 | 33.00 | 30.80 | 30.80 | 30.80 | -8.88% | - |
| Jul 7, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.60% | - |
| Jul 6, 2026 | 32.60 | 33.60 | 32.60 | 33.60 | 33.60 | 4.35% | - |
| Jul 3, 2026 | 32.40 | 32.40 | 32.20 | 32.20 | 32.20 | - | - |
| Jul 2, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Jul 1, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Jun 30, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Jun 29, 2026 | 33.20 | 33.20 | 31.80 | 31.80 | 31.80 | -1.85% | - |
| Jun 26, 2026 | 32.20 | 32.40 | 32.20 | 32.40 | 32.40 | 0.62% | - |
| Jun 25, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 3.21% | - |
| Jun 24, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -3.70% | - |
| Jun 23, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Jun 22, 2026 | 32.80 | 32.80 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Jun 19, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Jun 18, 2026 | 31.60 | 32.20 | 31.60 | 32.20 | 32.20 | 0.74% | - |
| Jun 17, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.96 | - | - |