Avantor, Inc. (VIE:AVTR)
Austria · Delayed Price · Currency is EUR 10.37
+0.01 (0.05%)
Last updated: Jul 28, 2026, 1:00 PM CET
VIE:AVTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 10.11 | 10.38 | 9.96 | 10.36 | 10.36 | 3.24% | 1,158 |
| Jul 24, 2026 | 9.95 | 10.04 | 9.95 | 10.04 | 10.04 | 1.69% | 1,158 |
| Jul 23, 2026 | 9.64 | 9.93 | 9.57 | 9.87 | 9.87 | 2.51% | 1,158 |
| Jul 22, 2026 | 9.63 | 9.64 | 9.44 | 9.63 | 9.63 | 3.62% | 1,158 |
| Jul 21, 2026 | 9.25 | 9.45 | 8.98 | 9.29 | 9.29 | -1.55% | 3,067 |
| Jul 20, 2026 | 9.67 | 9.78 | 9.44 | 9.44 | 9.44 | -1.89% | - |
| Jul 17, 2026 | 9.82 | 9.90 | 9.62 | 9.62 | 9.62 | -2.14% | 1,158 |
| Jul 16, 2026 | 9.77 | 9.83 | 9.77 | 9.83 | 9.83 | 0.14% | - |
| Jul 15, 2026 | 9.88 | 9.88 | 9.62 | 9.81 | 9.81 | 3.46% | - |
| Jul 14, 2026 | 9.26 | 9.49 | 9.20 | 9.49 | 9.49 | 2.15% | - |
| Jul 13, 2026 | 9.10 | 9.29 | 9.05 | 9.29 | 9.29 | 0.96% | - |
| Jul 10, 2026 | 9.19 | 9.32 | 9.19 | 9.20 | 9.20 | 0.97% | - |
| Jul 9, 2026 | 8.56 | 9.11 | 8.53 | 9.11 | 9.11 | 4.69% | - |
| Jul 8, 2026 | 8.82 | 8.84 | 8.70 | 8.70 | 8.70 | -1.20% | - |
| Jul 7, 2026 | 9.07 | 9.12 | 8.81 | 8.81 | 8.81 | -3.70% | - |
| Jul 6, 2026 | 9.05 | 9.15 | 9.03 | 9.15 | 9.15 | 1.22% | - |
| Jul 3, 2026 | 9.05 | 9.05 | 9.02 | 9.04 | 9.04 | 0.42% | - |
| Jul 2, 2026 | 8.77 | 9.00 | 8.76 | 9.00 | 9.00 | 2.06% | - |
| Jul 1, 2026 | 8.65 | 8.88 | 8.65 | 8.82 | 8.82 | 1.38% | - |
| Jun 30, 2026 | 8.81 | 8.86 | 8.70 | 8.70 | 8.70 | 0.67% | - |
| Jun 29, 2026 | 9.04 | 9.09 | 8.64 | 8.64 | 8.64 | -3.94% | - |
| Jun 26, 2026 | 8.87 | 8.99 | 8.77 | 8.99 | 8.99 | 1.10% | - |
| Jun 25, 2026 | 8.59 | 8.89 | 8.53 | 8.89 | 8.89 | 5.88% | - |
| Jun 24, 2026 | 8.29 | 8.52 | 8.29 | 8.40 | 8.40 | 2.51% | - |
| Jun 23, 2026 | 8.14 | 8.30 | 8.14 | 8.19 | 8.19 | -0.51% | - |
| Jun 22, 2026 | 8.36 | 8.36 | 8.24 | 8.24 | 8.24 | -1.32% | - |
| Jun 19, 2026 | 8.36 | 8.36 | 8.34 | 8.35 | 8.35 | 0.02% | - |
| Jun 18, 2026 | 8.26 | 8.34 | 8.25 | 8.34 | 8.34 | -0.24% | - |
| Jun 17, 2026 | 8.25 | 8.36 | 8.25 | 8.36 | 8.36 | 0.31% | - |
| Jun 16, 2026 | 8.39 | 8.44 | 8.34 | 8.34 | 8.34 | -1.07% | - |
| Jun 15, 2026 | 8.17 | 8.43 | 8.16 | 8.43 | 8.43 | 1.81% | - |
| Jun 12, 2026 | 8.35 | 8.41 | 8.28 | 8.28 | 8.28 | -0.19% | - |
| Jun 11, 2026 | 8.45 | 8.46 | 8.29 | 8.29 | 8.29 | -2.17% | - |
| Jun 10, 2026 | 8.58 | 8.58 | 8.48 | 8.48 | 8.48 | -0.61% | - |
| Jun 9, 2026 | 8.50 | 8.53 | 8.27 | 8.53 | 8.53 | 0.88% | - |
| Jun 8, 2026 | 7.93 | 8.46 | 7.90 | 8.46 | 8.46 | 5.36% | - |
| Jun 5, 2026 | 8.27 | 8.27 | 8.03 | 8.03 | 8.03 | -2.67% | - |
| Jun 4, 2026 | 7.83 | 8.25 | 7.83 | 8.25 | 8.25 | 7.71% | - |
| Jun 3, 2026 | 7.74 | 7.74 | 7.66 | 7.66 | 7.66 | 10.86% | - |
| May 26, 2026 | 7.05 | 7.05 | 6.91 | 6.91 | 6.91 | -1.82% | - |
| May 25, 2026 | 7.03 | 7.04 | 7.03 | 7.03 | 7.03 | 3.35% | - |
| May 22, 2026 | 6.79 | 6.82 | 6.79 | 6.81 | 6.81 | 0.12% | - |
| May 21, 2026 | 6.77 | 6.80 | 6.73 | 6.80 | 6.80 | 3.69% | - |
| May 20, 2026 | 6.59 | 6.60 | 6.56 | 6.56 | 6.56 | -1.32% | - |
| May 19, 2026 | 6.52 | 6.64 | 6.52 | 6.64 | 6.64 | 1.16% | - |
| May 18, 2026 | 6.51 | 6.57 | 6.51 | 6.57 | 6.57 | -1.44% | - |
| May 15, 2026 | 6.78 | 6.83 | 6.66 | 6.66 | 6.66 | -1.71% | - |
| May 14, 2026 | 6.74 | 6.79 | 6.74 | 6.78 | 6.78 | -1.68% | - |
| May 13, 2026 | 6.97 | 6.97 | 6.86 | 6.90 | 6.90 | -0.75% | 1,100 |
| May 12, 2026 | 6.88 | 6.95 | 6.80 | 6.95 | 6.95 | 1.73% | - |