Avery Dennison Corporation (FRA:AV3)
Germany
· Delayed Price · Currency is EUR 150.00
+2.00 (1.35%)
At close: Dec 4, 2025
Avery Dennison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1.35% | - |
| Dec 3, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -0.67% | - |
| Dec 2, 2025 | 148.00 | 149.00 | 148.00 | 149.00 | 148.19 | 1.36% | 33 |
| Dec 1, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.20 | -2.00% | - |
| Nov 28, 2025 | 149.00 | 150.00 | 149.00 | 150.00 | 149.18 | 1.35% | 8 |
| Nov 27, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.20 | 0.68% | - |
| Nov 26, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.20 | 1.38% | - |
| Nov 25, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.21 | -2.03% | 5 |
| Nov 24, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.20 | 3.50% | - |
| Nov 21, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.22 | -2.05% | - |
| Nov 20, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.21 | 0.69% | - |
| Nov 19, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.21 | -1.36% | - |
| Nov 18, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.20 | -0.68% | - |
| Nov 17, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.20 | -1.99% | - |
| Nov 14, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 150.18 | 0.67% | - |
| Nov 13, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.18 | - | - |
| Nov 12, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.18 | - | - |
| Nov 11, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.18 | - | - |
| Nov 10, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.18 | 0.67% | - |
| Nov 7, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.19 | -1.32% | - |
| Nov 6, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 150.18 | - | - |
| Nov 5, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 150.18 | 0.67% | - |
| Nov 4, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.18 | -0.66% | - |
| Nov 3, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 150.18 | -0.66% | - |
| Oct 31, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.17 | 0.66% | - |
| Oct 30, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 150.18 | -1.95% | - |
| Oct 29, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 153.16 | -1.28% | - |
| Oct 28, 2025 | 154.00 | 156.00 | 154.00 | 156.00 | 155.15 | - | 22 |
| Oct 27, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 155.15 | -2.50% | - |
| Oct 24, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 159.13 | 3.90% | - |
| Oct 23, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 153.16 | 8.45% | - |
| Oct 22, 2025 | 140.00 | 142.00 | 140.00 | 142.00 | 141.23 | 3.65% | 235 |
| Oct 21, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.26 | 0.74% | - |
| Oct 20, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.26 | 0.74% | - |
| Oct 17, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.27 | -0.74% | - |
| Oct 16, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.26 | -0.73% | - |
| Oct 15, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.26 | 1.48% | - |
| Oct 14, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.27 | -1.46% | - |
| Oct 13, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.26 | -1.44% | - |
| Oct 10, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.24 | - | - |
| Oct 9, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.24 | 0.72% | - |
| Oct 8, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.25 | -0.72% | 3 |
| Oct 7, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.24 | - | - |
| Oct 6, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.24 | 0.72% | - |
| Oct 3, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.25 | -0.72% | - |
| Oct 2, 2025 | 138.00 | 139.00 | 138.00 | 139.00 | 138.24 | 1.46% | 209 |
| Oct 1, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.26 | 0.74% | - |
| Sep 30, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.26 | -0.73% | - |
| Sep 29, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.26 | 1.48% | - |
| Sep 26, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.27 | -1.46% | - |
| Sep 25, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.26 | - | - |
| Sep 24, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.26 | - | - |
| Sep 23, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.26 | -1.44% | - |
| Sep 22, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.24 | - | - |
| Sep 19, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.24 | - | - |
| Sep 18, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.24 | - | - |
| Sep 17, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.24 | - | - |
| Sep 16, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.24 | -0.71% | - |
| Sep 15, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.24 | -2.10% | - |
| Sep 12, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.22 | 2.14% | - |
| Sep 11, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.24 | -1.41% | - |
| Sep 10, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.23 | - | - |
| Sep 9, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.23 | -0.70% | - |
| Sep 8, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.22 | 0.70% | 85 |
| Sep 5, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.23 | - | - |
| Sep 4, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.23 | -1.39% | - |
| Sep 3, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.22 | -1.37% | - |
| Sep 2, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 144.40 | - | - |
| Sep 1, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 144.40 | - | - |
| Aug 29, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 144.40 | -1.35% | - |
| Aug 28, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 146.38 | -0.67% | - |
| Aug 27, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 147.37 | -0.67% | - |
| Aug 26, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 148.36 | -1.32% | - |
| Aug 25, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 150.34 | 0.66% | - |
| Aug 22, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 149.35 | 0.67% | - |
| Aug 21, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 148.36 | - | - |
| Aug 20, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 148.36 | 2.04% | - |
| Aug 19, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 145.39 | -1.34% | - |
| Aug 18, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 147.37 | -1.97% | - |
| Aug 15, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 150.34 | -0.65% | - |
| Aug 14, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 151.33 | 2.68% | - |
| Aug 13, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 147.37 | 1.36% | - |
| Aug 12, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 145.39 | 0.68% | - |
| Aug 11, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 144.40 | 0.69% | - |
| Aug 8, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 143.42 | 1.40% | 64 |
| Aug 7, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 141.44 | -1.38% | 64 |
| Aug 6, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 143.42 | - | - |
| Aug 5, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 143.42 | 1.40% | - |
| Aug 4, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 141.44 | -2.05% | - |
| Aug 1, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 144.40 | -1.35% | - |
| Jul 31, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 146.38 | -0.67% | - |
| Jul 30, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 147.37 | -0.67% | - |
| Jul 29, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 148.36 | -0.66% | - |
| Jul 28, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 149.35 | - | - |
| Jul 25, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 149.35 | -0.66% | - |
| Jul 24, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 150.34 | -1.94% | - |
| Jul 23, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 153.31 | 1.97% | - |
| Jul 22, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 150.34 | -0.65% | - |
| Jul 21, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 151.33 | -1.29% | - |
| Jul 18, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 153.31 | 1.97% | - |