Avantor, Inc. (FRA:AVG)
Germany
· Delayed Price · Currency is EUR 9.40
-0.10 (-1.05%)
Last updated: Dec 5, 2025, 8:02 AM CET
Avantor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Dec 4, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.52% | - |
| Dec 3, 2025 | 9.85 | 10.10 | 9.85 | 9.95 | 9.95 | - | 300 |
| Dec 2, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Dec 1, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Nov 28, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Nov 27, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Nov 26, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.06% | 110 |
| Nov 25, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Nov 24, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 5.32% | - |
| Nov 21, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Nov 20, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| Nov 19, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 3.85% | - |
| Nov 18, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -5.70% | - |
| Nov 17, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.53% | - |
| Nov 14, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Nov 13, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Nov 12, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Nov 11, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Nov 10, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Nov 7, 2025 | 9.65 | 10.00 | 9.65 | 10.00 | 10.00 | 1.01% | 200 |
| Nov 6, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Nov 5, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Nov 4, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -4.81% | - |
| Nov 3, 2025 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | 8.90% | 3 |
| Oct 31, 2025 | 9.45 | 9.55 | 9.45 | 9.55 | 9.55 | -4.02% | 100 |
| Oct 30, 2025 | 9.80 | 10.00 | 9.80 | 9.95 | 9.95 | -6.13% | 1,310 |
| Oct 29, 2025 | 12.80 | 12.80 | 10.60 | 10.60 | 10.60 | -16.54% | 20 |
| Oct 28, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.05% | - |
| Oct 27, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Oct 24, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.24% | - |
| Oct 23, 2025 | 12.80 | 13.40 | 12.80 | 13.40 | 13.40 | 1.52% | 1,700 |
| Oct 22, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Oct 21, 2025 | 12.80 | 13.20 | 12.80 | 13.20 | 13.20 | 5.60% | 115 |
| Oct 20, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 17, 2025 | 12.10 | 12.50 | 12.10 | 12.50 | 12.50 | 6.84% | 7 |
| Oct 16, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Oct 15, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | - |
| Oct 14, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| Oct 13, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Oct 10, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Oct 9, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Oct 8, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Oct 7, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.52% | - |
| Oct 6, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.59% | - |
| Oct 3, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2.65% | - |
| Oct 2, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 8.65% | - |
| Oct 1, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 5.05% | - |
| Sep 30, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -2.94% | - |
| Sep 29, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 3.03% | 49 |
| Sep 26, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Sep 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -5.66% | - |
| Sep 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | 1,000 |
| Sep 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Sep 22, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| Sep 19, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | - |
| Sep 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Sep 17, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Sep 16, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Sep 15, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -5.50% | - |
| Sep 12, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.83% | - |
| Sep 11, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Sep 10, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Sep 9, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Sep 8, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Sep 5, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 3.70% | - |
| Sep 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -3.57% | - |
| Sep 3, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | - | 175 |
| Sep 2, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Sep 1, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Aug 29, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Aug 28, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Aug 27, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Aug 26, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Aug 25, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 4.67% | - |
| Aug 22, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Aug 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 20, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Aug 19, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Aug 18, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 15, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Aug 14, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Aug 13, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 3.88% | - |
| Aug 12, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Aug 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 8.25% | - |
| Aug 8, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% | - |
| Aug 7, 2025 | 9.45 | 9.75 | 9.45 | 9.75 | 9.75 | -2.01% | 500 |
| Aug 6, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.58% | - |
| Aug 5, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Aug 4, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -17.80% | - |
| Aug 1, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 31, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 30, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Jul 29, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Jul 28, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 25, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 3.51% | - |
| Jul 24, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 3.64% | - |
| Jul 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 5.77% | - |
| Jul 22, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -7.14% | - |
| Jul 21, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |