Avantor, Inc. (VIE:AVTR)
Austria · Delayed Price · Currency is EUR 7.45
-0.15 (-1.97%)
Last updated: Mar 5, 2026, 1:00 PM CET
Avantor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | - | -1.97% | - |
| Mar 4, 2026 | 7.55 | 7.65 | 7.50 | 7.60 | 7.60 | 2.70% | 1,037 |
| Mar 3, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | 1 |
| Mar 2, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -0.66% | 1,037 |
| Feb 27, 2026 | 7.60 | 7.60 | 7.50 | 7.55 | 7.55 | -0.66% | - |
| Feb 26, 2026 | 7.65 | 7.75 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Feb 25, 2026 | 7.75 | 7.80 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Feb 24, 2026 | 7.55 | 7.75 | 7.55 | 7.70 | 7.70 | 1.99% | - |
| Feb 23, 2026 | 7.60 | 7.65 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Feb 20, 2026 | 7.85 | 7.85 | 7.65 | 7.65 | 7.65 | -1.29% | 680 |
| Feb 19, 2026 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Feb 18, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 1.30% | - |
| Feb 17, 2026 | 7.85 | 7.85 | 7.70 | 7.70 | 7.70 | -1.91% | 1,717 |
| Feb 16, 2026 | 7.85 | 7.90 | 7.80 | 7.85 | 7.85 | - | - |
| Feb 13, 2026 | 7.95 | 8.15 | 7.80 | 7.85 | 7.85 | 0.64% | 2,782 |
| Feb 12, 2026 | 8.10 | 8.25 | 7.80 | 7.80 | 7.80 | -1.27% | 296 |
| Feb 11, 2026 | 9.40 | 9.50 | 7.60 | 7.90 | 7.90 | -15.96% | 1,172 |
| Feb 10, 2026 | 9.45 | 9.50 | 9.25 | 9.40 | 9.40 | - | - |
| Feb 9, 2026 | 9.55 | 9.55 | 9.40 | 9.40 | 9.40 | - | - |
| Feb 6, 2026 | 9.15 | 9.40 | 9.15 | 9.40 | 9.40 | 1.62% | 1,288 |
| Feb 5, 2026 | 9.45 | 9.50 | 9.25 | 9.25 | 9.25 | -2.12% | - |
| Feb 4, 2026 | 9.20 | 9.50 | 9.20 | 9.45 | 9.45 | 0.53% | 3,088 |
| 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% | - |