Avery Dennison Corporation (LON:0HJR)
London · Delayed Price · Currency is GBP · Price in USD 165.21
-3.10 (-1.84%)
At close: Aug 1, 2025
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 165.60 | 165.67 | 165.21 | 165.21 | 165.21 | -1.84% | 788 |
| Jul 31, 2025 | 167.67 | 169.05 | 167.67 | 168.31 | 168.31 | -1.89% | 93 |
| Jul 30, 2025 | 171.56 | 171.56 | 171.56 | 171.56 | 171.56 | -0.75% | 2 |
| Jul 29, 2025 | 174.36 | 174.36 | 172.86 | 172.86 | 172.86 | -1.40% | 24,929 |
| Jul 28, 2025 | 176.90 | 176.90 | 175.32 | 175.32 | 175.32 | -2.45% | 26 |
| Jul 25, 2025 | 179.72 | 179.72 | 179.72 | 179.72 | 179.72 | -0.10% | 3 |
| Jul 24, 2025 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | 0.43% | 830 |
| Jul 23, 2025 | 182.54 | 183.00 | 179.13 | 179.13 | 179.13 | -0.42% | 332 |
| Jul 21, 2025 | 178.75 | 179.91 | 178.75 | 179.89 | 179.89 | -1.14% | 22 |
| Jul 18, 2025 | 181.96 | 181.96 | 181.96 | 181.96 | 181.96 | 2.54% | 5 |
| Jul 17, 2025 | 178.13 | 178.13 | 177.45 | 177.45 | 177.45 | 0.58% | 586 |
| Jul 16, 2025 | 177.22 | 177.22 | 175.93 | 176.42 | 176.42 | -1.84% | 316 |
| Jul 15, 2025 | 179.73 | 179.73 | 179.69 | 179.73 | 179.73 | -0.97% | 47 |
| Jul 14, 2025 | 180.90 | 181.48 | 180.90 | 181.48 | 181.48 | -0.63% | 1 |
| Jul 11, 2025 | 182.49 | 182.63 | 180.85 | 182.63 | 182.63 | -1.85% | 128 |
| Jul 10, 2025 | 183.63 | 186.08 | 183.63 | 186.08 | 186.08 | 1.54% | 104 |
| Jul 9, 2025 | 182.74 | 183.25 | 182.74 | 183.25 | 183.25 | 1.31% | 223 |
| Jul 8, 2025 | 180.49 | 181.38 | 180.49 | 180.88 | 180.88 | -0.35% | 9 |
| Jul 7, 2025 | 182.76 | 183.51 | 181.51 | 181.51 | 181.51 | -1.14% | 179 |
| Jul 3, 2025 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | 0.58% | 2 |
| Jul 2, 2025 | 180.94 | 182.54 | 180.94 | 182.54 | 182.54 | -0.44% | 12 |
| Jul 1, 2025 | 180.93 | 183.34 | 180.93 | 183.34 | 183.34 | 4.62% | 75 |
| Jun 30, 2025 | 174.87 | 175.25 | 174.84 | 175.25 | 175.25 | -1.04% | 3 |
| Jun 27, 2025 | 177.09 | 177.09 | 177.09 | 177.09 | 177.09 | - | 226 |
| Jun 26, 2025 | 177.45 | 178.25 | 177.09 | 177.09 | 177.09 | -0.05% | 66 |
| Jun 25, 2025 | 179.56 | 179.56 | 177.15 | 177.17 | 177.17 | -1.23% | 2 |
| Jun 24, 2025 | 179.38 | 179.38 | 179.38 | 179.38 | 179.38 | 1.16% | 1 |
| Jun 23, 2025 | 175.50 | 179.24 | 175.50 | 177.33 | 177.33 | 0.92% | 1,210 |
| Jun 20, 2025 | 174.46 | 175.94 | 173.22 | 175.71 | 175.71 | 0.30% | 350 |
| Jun 18, 2025 | 175.39 | 175.39 | 173.95 | 175.19 | 175.19 | -0.47% | 439 |
| Jun 17, 2025 | 176.02 | 176.02 | 176.02 | 176.02 | 176.02 | -0.15% | 72 |
| Jun 16, 2025 | 175.96 | 176.29 | 175.96 | 176.29 | 176.29 | -0.37% | 2,087 |
| Jun 13, 2025 | 177.03 | 177.03 | 176.94 | 176.94 | 176.94 | 0.45% | 426 |
| Jun 12, 2025 | 177.42 | 177.42 | 176.14 | 176.14 | 176.14 | -1.33% | - |
| Jun 11, 2025 | 178.97 | 178.97 | 178.51 | 178.51 | 178.51 | -1.33% | 41 |
| Jun 10, 2025 | 180.09 | 180.92 | 180.09 | 180.92 | 180.92 | 0.30% | 55 |
| Jun 9, 2025 | 181.16 | 181.16 | 180.38 | 180.38 | 180.38 | 0.56% | 20 |
| Jun 6, 2025 | 180.20 | 180.37 | 179.31 | 179.38 | 179.38 | 0.49% | 379 |
| Jun 5, 2025 | 178.24 | 178.51 | 177.47 | 178.51 | 178.51 | -0.35% | 3 |
| Jun 4, 2025 | 179.77 | 179.77 | 179.13 | 179.13 | 179.13 | -0.40% | 17 |
| Jun 3, 2025 | 177.46 | 179.85 | 173.74 | 179.85 | 178.90 | 2.83% | 27 |
| Jun 2, 2025 | 176.81 | 176.81 | 173.47 | 174.91 | 173.98 | -1.07% | 119 |
| May 30, 2025 | 178.28 | 178.28 | 176.80 | 176.80 | 175.86 | -1.65% | 25 |
| May 29, 2025 | 179.12 | 179.77 | 179.12 | 179.77 | 178.81 | -0.43% | 409 |
| May 28, 2025 | 181.02 | 181.06 | 180.39 | 180.55 | 179.59 | -0.27% | 83 |
| May 27, 2025 | 179.47 | 181.04 | 178.57 | 181.04 | 180.08 | 2.03% | 348 |
| May 23, 2025 | 177.44 | 177.44 | 177.44 | 177.44 | 176.50 | -0.72% | 2 |
| May 22, 2025 | 179.45 | 179.45 | 178.72 | 178.72 | 177.77 | -1.89% | 149 |
| May 21, 2025 | 182.31 | 182.31 | 182.17 | 182.17 | 181.20 | -1.05% | 85 |
| May 20, 2025 | 182.05 | 184.10 | 182.05 | 184.10 | 183.11 | 0.35% | 30 |