Avantor, Inc. (VIE:AVTR)
Austria · Delayed Price · Currency is EUR 9.15
+0.10 (1.10%)
At close: Jan 30, 2026
Avantor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 9.40 | 9.45 | 9.35 | 9.40 | 9.40 | 2.17% | - |
| Feb 2, 2026 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | 0.55% | - |
| Jan 30, 2026 | 9.05 | 9.15 | 8.90 | 9.15 | 9.15 | 1.10% | - |
| Jan 29, 2026 | 9.20 | 9.35 | 9.05 | 9.05 | 9.05 | -5.24% | - |
| Jan 28, 2026 | 9.75 | 9.75 | 9.55 | 9.55 | 9.55 | -3.54% | 1,037 |
| Jan 27, 2026 | 9.95 | 9.95 | 9.80 | 9.90 | 9.90 | -0.50% | - |
| Jan 26, 2026 | 9.95 | 9.95 | 9.90 | 9.95 | 9.95 | -3.40% | - |
| Jan 23, 2026 | 10.50 | 10.60 | 10.30 | 10.30 | 10.30 | -2.83% | - |
| Jan 22, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 1.92% | - |
| Jan 21, 2026 | 10.20 | 10.40 | 10.10 | 10.40 | 10.40 | 0.97% | - |
| Jan 20, 2026 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | -0.96% | - |
| Jan 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jan 16, 2026 | 10.40 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Jan 15, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -5.41% | - |
| Jan 14, 2026 | 10.90 | 11.10 | 10.80 | 11.10 | 11.10 | 2.78% | - |
| Jan 13, 2026 | 10.60 | 10.80 | 10.50 | 10.80 | 10.80 | 0.93% | - |
| Jan 12, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 3.88% | - |
| Jan 9, 2026 | 10.40 | 10.60 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Jan 8, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | - | - |
| Jan 7, 2026 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Jan 6, 2026 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 5.53% | - |
| Jan 5, 2026 | 9.85 | 9.95 | 9.65 | 9.95 | 9.95 | 0.51% | - |
| Jan 2, 2026 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | 2.06% | - |
| Dec 30, 2025 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | 0.52% | - |
| Dec 29, 2025 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | 1.58% | - |
| Dec 23, 2025 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Dec 22, 2025 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Dec 19, 2025 | 9.45 | 9.65 | 9.45 | 9.65 | 9.65 | 0.52% | - |
| Dec 18, 2025 | 9.50 | 9.60 | 9.45 | 9.60 | 9.60 | -0.52% | - |
| Dec 17, 2025 | 9.30 | 9.65 | 9.20 | 9.65 | 9.65 | 1.05% | - |
| Dec 16, 2025 | 9.60 | 9.60 | 9.30 | 9.55 | 9.55 | 1.60% | - |
| Dec 15, 2025 | 9.55 | 9.65 | 9.35 | 9.40 | 9.40 | -2.08% | 996 |
| Dec 12, 2025 | 9.80 | 9.85 | 9.60 | 9.60 | 9.60 | - | - |
| Dec 11, 2025 | 9.80 | 9.80 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Dec 10, 2025 | 9.60 | 9.65 | 9.50 | 9.55 | 9.55 | 2.14% | - |
| Dec 9, 2025 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | - | - |
| Dec 8, 2025 | 9.40 | 9.50 | 9.35 | 9.35 | 9.35 | -2.60% | - |
| Dec 5, 2025 | 9.60 | 9.65 | 9.55 | 9.60 | 9.60 | 0.52% | - |
| Dec 4, 2025 | 9.70 | 9.70 | 9.55 | 9.55 | 9.55 | -4.02% | - |
| Dec 3, 2025 | 10.10 | 10.10 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Dec 2, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Dec 1, 2025 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | -0.97% | - |
| Nov 28, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | - |
| Nov 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Nov 26, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Nov 25, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | - | - |
| Nov 24, 2025 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | 2.04% | - |
| Nov 21, 2025 | 9.55 | 9.80 | 9.55 | 9.80 | 9.80 | 2.08% | - |
| Nov 20, 2025 | 9.65 | 9.65 | 9.55 | 9.60 | 9.60 | - | - |
| Nov 19, 2025 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | 0.52% | - |