Avantor, Inc. (VIE:AVTR)
Austria · Delayed Price · Currency is EUR 7.72
+0.81 (11.76%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:AVTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 7.05 | 7.06 | 6.83 | 6.83 | 6.83 | -2.37% | - |
| May 8, 2026 | 7.06 | 7.12 | 7.00 | 7.00 | 7.00 | -0.40% | - |
| May 7, 2026 | 7.19 | 7.23 | 7.02 | 7.02 | 7.02 | -2.71% | - |
| May 6, 2026 | 7.05 | 7.22 | 6.95 | 7.22 | 7.22 | 4.91% | 304 |
| May 5, 2026 | 6.85 | 6.97 | 6.85 | 6.88 | 6.88 | 2.75% | - |
| May 4, 2026 | 6.79 | 6.80 | 6.70 | 6.70 | 6.70 | -4.61% | - |
| Apr 30, 2026 | 6.69 | 7.02 | 6.65 | 7.02 | 7.02 | 8.97% | - |
| Apr 29, 2026 | 6.73 | 7.29 | 6.44 | 6.44 | 6.44 | -4.42% | 9,555 |
| Apr 28, 2026 | 6.84 | 6.86 | 6.74 | 6.74 | 6.74 | -0.06% | - |
| Apr 27, 2026 | 6.77 | 6.77 | 6.71 | 6.75 | 6.75 | 0.93% | - |
| Apr 24, 2026 | 6.61 | 6.69 | 6.61 | 6.68 | 6.68 | 3.05% | - |
| Apr 23, 2026 | 7.04 | 7.04 | 6.49 | 6.49 | 6.49 | -9.24% | - |
| Apr 22, 2026 | 7.30 | 7.33 | 7.15 | 7.15 | 7.15 | -3.22% | - |
| Apr 21, 2026 | 7.24 | 7.38 | 7.24 | 7.38 | 7.38 | 4.26% | - |
| Apr 20, 2026 | 7.16 | 7.21 | 7.08 | 7.08 | 7.08 | -2.37% | - |
| Apr 17, 2026 | 7.07 | 7.25 | 7.06 | 7.25 | 7.25 | 2.60% | - |
| Apr 16, 2026 | 7.12 | 7.12 | 7.06 | 7.07 | 7.07 | -1.45% | - |
| Apr 15, 2026 | 6.96 | 7.17 | 6.96 | 7.17 | 7.17 | 1.93% | - |
| Apr 14, 2026 | 6.94 | 7.04 | 6.90 | 7.04 | 7.04 | 3.65% | - |
| Apr 13, 2026 | 6.72 | 6.79 | 6.69 | 6.79 | 6.79 | 1.13% | - |
| Apr 10, 2026 | 6.76 | 6.78 | 6.71 | 6.71 | 6.71 | 2.04% | - |
| Apr 9, 2026 | 6.84 | 6.84 | 6.58 | 6.58 | 6.58 | -5.11% | - |
| Apr 8, 2026 | 7.15 | 7.17 | 6.93 | 6.93 | 6.93 | 1.76% | - |
| Apr 7, 2026 | 6.90 | 6.91 | 6.81 | 6.81 | 6.81 | -0.53% | - |
| Apr 2, 2026 | 6.70 | 6.85 | 6.65 | 6.85 | 6.85 | 0.74% | - |
| Apr 1, 2026 | 6.80 | 6.85 | 6.65 | 6.80 | 6.80 | 1.49% | 666 |
| Mar 31, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Mar 30, 2026 | 6.45 | 6.70 | 6.45 | 6.70 | 6.70 | 3.08% | - |
| Mar 27, 2026 | 6.65 | 6.65 | 6.45 | 6.50 | 6.50 | -3.70% | - |
| Mar 26, 2026 | 6.65 | 6.80 | 6.65 | 6.75 | 6.75 | 2.27% | - |
| Mar 25, 2026 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Mar 24, 2026 | 6.55 | 6.70 | 6.50 | 6.70 | 6.70 | 1.52% | 946 |
| Mar 23, 2026 | 6.45 | 6.70 | 6.45 | 6.60 | 6.60 | - | - |
| Mar 20, 2026 | 6.60 | 6.65 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Mar 19, 2026 | 6.80 | 6.80 | 6.55 | 6.55 | 6.55 | -2.24% | - |
| Mar 18, 2026 | 6.85 | 6.85 | 6.65 | 6.70 | 6.70 | -1.47% | - |
| Mar 17, 2026 | 6.65 | 6.85 | 6.60 | 6.80 | 6.80 | -0.73% | - |
| Mar 16, 2026 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| Mar 13, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | -0.71% | - |