Avantor, Inc. (VIE:AVTR)
Austria · Delayed Price · Currency is EUR 12.13
-0.21 (-1.66%)
At close: Aug 24, 2026
VIE:AVTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 12.39 | 12.39 | 12.25 | 12.25 | - | -0.69% | - |
| Aug 21, 2026 | 12.20 | 12.34 | 12.16 | 12.34 | 12.34 | 4.36% | 1,000 |
| Aug 20, 2026 | 11.94 | 11.94 | 11.82 | 11.82 | 11.82 | -1.66% | - |
| Aug 19, 2026 | 11.51 | 12.02 | 11.49 | 12.02 | 12.02 | 3.53% | - |
| Aug 18, 2026 | 11.72 | 11.86 | 11.61 | 11.61 | 11.61 | -1.19% | - |
| Aug 17, 2026 | 11.78 | 11.97 | 11.65 | 11.75 | 11.75 | -1.14% | - |
| Aug 14, 2026 | 12.10 | 12.10 | 11.89 | 11.89 | 11.89 | -1.04% | - |
| Aug 13, 2026 | 12.31 | 12.31 | 11.91 | 12.01 | 12.01 | 1.14% | - |
| Aug 12, 2026 | 11.94 | 11.97 | 11.68 | 11.88 | 11.88 | -0.04% | - |
| Aug 11, 2026 | 11.90 | 11.90 | 11.83 | 11.88 | 11.88 | 0.38% | - |
| Aug 10, 2026 | 11.74 | 11.84 | 11.69 | 11.84 | 11.84 | 1.41% | - |
| Aug 7, 2026 | 11.43 | 11.87 | 11.43 | 11.67 | 11.67 | 1.92% | - |
| Aug 6, 2026 | 11.60 | 11.63 | 11.45 | 11.45 | 11.45 | -1.89% | 1,158 |
| Aug 5, 2026 | 11.92 | 11.94 | 11.67 | 11.67 | 11.67 | -0.04% | 1,158 |
| Aug 4, 2026 | 11.92 | 11.92 | 11.68 | 11.68 | 11.68 | -1.89% | 1,158 |
| Aug 3, 2026 | 12.06 | 12.11 | 11.90 | 11.90 | 11.90 | 0.76% | 2,316 |
| Jul 31, 2026 | 12.06 | 12.25 | 11.81 | 11.81 | 11.81 | -2.36% | - |
| Jul 30, 2026 | 12.53 | 12.63 | 12.10 | 12.10 | 12.10 | -0.29% | 3,184 |
| Jul 29, 2026 | 10.98 | 12.13 | 10.98 | 12.13 | 12.13 | 14.87% | 1,158 |
| Jul 28, 2026 | 10.37 | 10.56 | 10.04 | 10.56 | 10.56 | 1.93% | 4 |
| 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% | - |