Avantor, Inc. (VIE:AVTR)
Austria flag Austria · Delayed Price · Currency is EUR
11.80
+0.60 (5.36%)
At close: Oct 2, 2025

Avantor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202511.8012.2011.7012.2012.203.39%-
Oct 2, 202511.7011.8011.7011.8011.805.36%-
Oct 1, 202510.6011.2010.6011.2011.209.80%-
Sep 30, 202510.1010.2010.0010.2010.200.99%-
Sep 29, 202510.2010.3010.1010.1010.10-0.98%-
Sep 26, 202510.2010.2010.1010.2010.20--
Sep 25, 202510.3010.3010.2010.2010.20-1.92%-
Sep 24, 202510.4010.5010.4010.4010.40-1.89%-
Sep 23, 202510.6010.6010.6010.6010.60--
Sep 22, 202510.7010.7010.6010.6010.60--
Sep 19, 202511.0011.0010.6010.6010.60-2.75%-
Sep 18, 202510.6010.9010.6010.9010.901.87%-
Sep 17, 202510.8010.8010.7010.7010.70--
Sep 16, 202510.6010.7010.5010.7010.701.90%-
Sep 15, 202510.6010.7010.5010.5010.50-3.67%-
Sep 12, 202511.1011.1010.9010.9010.90-1.80%-
Sep 11, 202510.8011.1010.8011.1011.100.91%-
Sep 10, 202511.0011.0010.8011.0011.00-0.90%-
Sep 9, 202511.2011.2011.1011.1011.10-0.89%-
Sep 8, 202511.4011.4011.2011.2011.20-1.75%-
Sep 5, 202511.8011.8011.4011.4011.40-2.56%-
Sep 4, 202511.3011.7011.1011.7011.700.86%-
Sep 3, 202512.0012.0011.4011.6011.602.65%-
Sep 2, 202512.0012.0011.3011.3011.30-6.61%-
Sep 1, 202512.0012.1012.0012.1012.105.22%-
Aug 29, 202511.3011.5011.3011.5011.503.60%-
Aug 28, 202511.9011.9011.1011.1011.10-6.72%-
Aug 27, 202512.0012.0011.4011.9011.903.48%-
Aug 26, 202511.9011.9011.4011.5011.50-3.36%284
Aug 25, 202512.1012.1011.7011.9011.905.31%-
Aug 22, 202510.9011.3010.9011.3011.30-0.88%814
Aug 21, 202511.1011.4011.0011.4011.402.70%-
Aug 20, 202511.2011.2011.1011.1011.10--
Aug 19, 202511.0011.1011.0011.1011.10--
Aug 18, 202511.1011.2011.1011.1011.100.91%-
Aug 15, 202511.3011.3011.0011.0011.00-1.79%-
Aug 14, 202511.0011.2011.0011.2011.200.90%-
Aug 13, 202511.4011.4011.0011.1011.101.83%-
Aug 12, 202511.0011.0010.5010.9010.90-1.80%-
Aug 11, 202510.9011.1010.7011.1011.1013.85%-
Aug 8, 20259.809.859.709.759.752.09%-
Aug 7, 20259.959.959.559.559.55-7.28%-
Aug 6, 202510.7010.7010.0010.3010.304.04%-
Aug 5, 202510.0010.009.909.909.90-3.88%-
Aug 4, 202510.2010.309.7510.3010.30-5.50%-
Aug 1, 202512.2012.2010.9010.9010.90-12.10%814
Jul 31, 202512.6012.6012.1012.4012.40-3.13%-
Jul 30, 202512.7012.8012.4012.8012.801.59%-
Jul 29, 202512.7012.7012.2012.6012.603.28%-
Jul 28, 202512.7012.7012.2012.2012.20-2.40%-