Avient Corporation (FRA:PY9)
Germany · Delayed Price · Currency is EUR 34.60
-0.40 (-1.14%)
At close: Sep 18, 2026
FRA:PY9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.34 | 1.54% | - |
| Aug 13, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.74 | -0.51% | - |
| Aug 12, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.94 | - | - |
| Aug 11, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.94 | 0.51% | - |
| Aug 10, 2026 | 39.20 | 39.20 | 39.00 | 39.00 | 38.74 | 6.56% | - |
| Aug 7, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.36 | -2.66% | - |
| Aug 6, 2026 | 32.60 | 37.60 | 32.60 | 37.60 | 37.35 | 13.94% | 600 |
| Aug 5, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.78 | 1.23% | - |
| Aug 4, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.38 | 3.82% | - |
| Aug 3, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.19 | 0.64% | - |
| Jul 31, 2026 | 31.80 | 31.80 | 31.20 | 31.20 | 30.99 | - | - |
| Jul 30, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.99 | -3.70% | - |
| Jul 29, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.19 | 1.89% | - |
| Jul 28, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.59 | -4.79% | - |
| Jul 27, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.18 | 2.45% | 15 |
| Jul 24, 2026 | 32.00 | 32.60 | 32.00 | 32.60 | 32.38 | 0.62% | - |
| Jul 23, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.19 | 1.25% | - |
| Jul 22, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.79 | 1.27% | - |
| Jul 21, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.39 | 0.64% | - |
| Jul 20, 2026 | 32.00 | 32.00 | 31.40 | 31.40 | 31.19 | -1.87% | - |
| Jul 17, 2026 | 32.80 | 32.80 | 32.00 | 32.00 | 31.79 | 3.23% | - |
| Jul 16, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.80 | -0.64% | - |
| Jul 15, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.99 | 0.65% | - |
| Jul 14, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.80 | - | - |
| Jul 13, 2026 | 31.20 | 31.20 | 31.00 | 31.00 | 30.80 | -1.27% | - |