Avient Corporation (FRA:PY9)
Germany · Delayed Price · Currency is EUR 31.60
+0.20 (0.64%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:PY9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Apr 22, 2026 | 32.40 | 32.40 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Apr 21, 2026 | 32.60 | 32.60 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Apr 20, 2026 | 32.40 | 32.40 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Apr 17, 2026 | 31.80 | 32.60 | 31.80 | 32.60 | 32.60 | 2.52% | - |
| Apr 16, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | 1.27% | - |
| Apr 15, 2026 | 32.00 | 32.00 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Apr 14, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Apr 13, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Apr 10, 2026 | 31.80 | 32.20 | 31.80 | 32.20 | 32.20 | 1.90% | - |
| Apr 9, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Apr 8, 2026 | 30.20 | 31.60 | 30.20 | 31.60 | 31.60 | 6.76% | - |
| Apr 7, 2026 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | -1.99% | - |
| Apr 2, 2026 | 31.00 | 31.00 | 30.20 | 30.20 | 30.20 | -3.82% | - |
| Apr 1, 2026 | 31.20 | 31.40 | 31.20 | 31.40 | 31.40 | 0.64% | - |
| Mar 31, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | 1.96% | - |
| Mar 30, 2026 | 30.80 | 30.80 | 30.60 | 30.60 | 30.60 | -2.55% | - |
| Mar 27, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Mar 26, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Mar 25, 2026 | 29.60 | 31.00 | 29.60 | 31.00 | 31.00 | 6.16% | - |
| Mar 24, 2026 | 28.80 | 29.20 | 28.80 | 29.20 | 29.20 | 2.82% | - |
| Mar 23, 2026 | 27.60 | 28.40 | 27.60 | 28.40 | 28.40 | 4.41% | - |
| Mar 20, 2026 | 27.60 | 27.60 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Mar 19, 2026 | 28.60 | 28.60 | 27.40 | 27.40 | 27.40 | -3.52% | - |
| Mar 18, 2026 | 29.60 | 29.60 | 28.40 | 28.40 | 28.40 | -2.74% | - |
| Mar 17, 2026 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Mar 16, 2026 | 30.20 | 30.20 | 29.40 | 29.40 | 29.17 | -0.68% | - |
| Mar 13, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.37 | - | - |
| Mar 12, 2026 | 30.40 | 30.40 | 29.60 | 29.60 | 29.37 | -2.63% | - |
| Mar 11, 2026 | 30.80 | 30.80 | 30.40 | 30.40 | 30.16 | -0.65% | - |
| Mar 10, 2026 | 31.20 | 31.20 | 30.60 | 30.60 | 30.36 | -0.65% | - |
| Mar 9, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.56 | -1.28% | - |
| Mar 6, 2026 | 33.40 | 33.40 | 31.20 | 31.20 | 30.95 | -6.59% | - |
| Mar 5, 2026 | 34.00 | 34.00 | 33.40 | 33.40 | 33.14 | -2.34% | 75 |
| Mar 4, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.93 | - | - |
| Mar 3, 2026 | 34.40 | 34.40 | 34.20 | 34.20 | 33.93 | -1.72% | - |
| Mar 2, 2026 | 34.40 | 34.80 | 34.40 | 34.80 | 34.52 | 1.16% | - |
| Feb 27, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.13 | - | - |
| Feb 26, 2026 | 35.00 | 35.00 | 34.40 | 34.40 | 34.13 | -1.15% | - |
| Feb 25, 2026 | 35.60 | 35.60 | 34.80 | 34.80 | 34.52 | -2.25% | - |
| Feb 24, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.32 | 0.56% | - |
| Feb 23, 2026 | 35.60 | 35.60 | 35.40 | 35.40 | 35.12 | -1.12% | - |
| Feb 20, 2026 | 36.00 | 36.00 | 35.80 | 35.80 | 35.52 | - | - |
| Feb 19, 2026 | 36.40 | 36.40 | 35.80 | 35.80 | 35.52 | -1.65% | - |
| Feb 18, 2026 | 36.20 | 36.40 | 36.20 | 36.40 | 36.11 | 0.55% | - |
| Feb 17, 2026 | 35.80 | 36.20 | 35.80 | 36.20 | 35.91 | 2.26% | - |
| Feb 16, 2026 | 35.80 | 35.80 | 35.40 | 35.40 | 35.12 | -2.21% | - |
| Feb 13, 2026 | 35.00 | 36.20 | 35.00 | 36.20 | 35.91 | 3.43% | - |
| Feb 12, 2026 | 34.20 | 35.00 | 34.20 | 35.00 | 34.72 | 2.94% | - |
| Feb 11, 2026 | 33.40 | 34.00 | 33.40 | 34.00 | 33.73 | 1.80% | - |