Avient Corporation (FRA:PY9)
Germany · Delayed Price · Currency is EUR 31.80
-1.60 (-4.79%)
At close: Jul 28, 2026
FRA:PY9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 16, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.96 | 0.63% | - |
| Jun 15, 2026 | 32.60 | 32.60 | 32.00 | 32.00 | 31.76 | 1.91% | - |
| Jun 12, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.17 | 3.97% | - |
| Jun 11, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.98 | -0.66% | - |
| Jun 10, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.18 | - | - |
| Jun 9, 2026 | 29.80 | 30.40 | 29.80 | 30.40 | 30.18 | 2.70% | - |
| Jun 8, 2026 | 29.20 | 29.60 | 29.20 | 29.60 | 29.38 | 1.37% | - |
| Jun 5, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.98 | 1.39% | - |
| Jun 4, 2026 | 29.60 | 29.60 | 28.80 | 28.80 | 28.59 | -2.70% | - |
| Jun 3, 2026 | 30.00 | 30.00 | 29.60 | 29.60 | 29.38 | -0.67% | - |
| Jun 2, 2026 | 29.40 | 29.80 | 29.40 | 29.80 | 29.58 | -1.32% | - |
| Jun 1, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.98 | - | - |
| May 29, 2026 | 30.80 | 30.80 | 30.20 | 30.20 | 29.98 | -1.95% | - |
| May 28, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.57 | - | - |
| May 27, 2026 | 30.20 | 30.80 | 30.20 | 30.80 | 30.57 | 1.99% | - |
| May 26, 2026 | 29.60 | 30.20 | 29.60 | 30.20 | 29.98 | 3.42% | - |
| May 25, 2026 | 29.60 | 29.60 | 29.20 | 29.20 | 28.98 | - | - |
| May 22, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.98 | 0.69% | - |
| May 21, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 28.79 | 1.40% | - |
| May 20, 2026 | 28.00 | 28.60 | 28.00 | 28.60 | 28.39 | - | - |
| May 19, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.39 | -0.69% | - |