Avantor, Inc. (VIE:AVTR)
Austria
· Delayed Price · Currency is EUR 9.65
-0.30 (-3.02%)
Last updated: Dec 4, 2025, 1:00 PM CET
Avantor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.70 | 9.70 | 9.55 | 9.55 | 9.55 | -4.02% | - |
| Dec 3, 2025 | 10.10 | 10.10 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Dec 2, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Dec 1, 2025 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | -0.97% | - |
| Nov 28, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | - |
| Nov 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Nov 26, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Nov 25, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | - | - |
| Nov 24, 2025 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | 2.04% | - |
| Nov 21, 2025 | 9.55 | 9.80 | 9.55 | 9.80 | 9.80 | 2.08% | - |
| Nov 20, 2025 | 9.65 | 9.65 | 9.55 | 9.60 | 9.60 | - | - |
| Nov 19, 2025 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Nov 18, 2025 | 9.65 | 9.65 | 9.45 | 9.55 | 9.55 | -0.52% | 32 |
| Nov 17, 2025 | 9.85 | 9.90 | 9.60 | 9.60 | 9.60 | -2.04% | - |
| Nov 14, 2025 | 10.00 | 10.10 | 9.80 | 9.80 | 9.80 | -2.00% | - |
| Nov 13, 2025 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | -0.99% | - |
| Nov 12, 2025 | 9.95 | 10.10 | 9.90 | 10.10 | 10.10 | 2.02% | - |
| Nov 11, 2025 | 9.90 | 9.95 | 9.90 | 9.90 | 9.90 | - | - |
| Nov 10, 2025 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | 2.59% | 200 |
| Nov 7, 2025 | 10.00 | 10.00 | 9.65 | 9.65 | 9.65 | -1.53% | 2,657 |
| Nov 6, 2025 | 10.00 | 10.20 | 9.80 | 9.80 | 9.80 | -2.00% | - |
| Nov 5, 2025 | 10.10 | 10.10 | 9.95 | 10.00 | 10.00 | -1.96% | - |
| Nov 4, 2025 | 10.00 | 10.20 | 9.70 | 10.20 | 10.20 | 0.99% | 600 |
| Nov 3, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | - | 300 |
| Oct 31, 2025 | 9.55 | 10.10 | 9.45 | 10.10 | 10.10 | 5.21% | 991 |
| Oct 30, 2025 | 10.00 | 10.00 | 9.60 | 9.60 | 9.60 | -10.28% | - |
| Oct 29, 2025 | 13.00 | 13.00 | 10.60 | 10.70 | 10.70 | -17.69% | 1,982 |
| Oct 28, 2025 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 27, 2025 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | -4.41% | - |
| Oct 24, 2025 | 13.40 | 13.60 | 13.30 | 13.60 | 13.60 | 2.26% | - |
| Oct 23, 2025 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 0.76% | - |
| Oct 22, 2025 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Oct 21, 2025 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | 3.85% | 1,141 |
| Oct 20, 2025 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | 2.36% | - |
| Oct 17, 2025 | 12.40 | 12.70 | 12.30 | 12.70 | 12.70 | 2.42% | - |
| Oct 16, 2025 | 11.90 | 12.40 | 11.90 | 12.40 | 12.40 | 3.33% | - |
| Oct 15, 2025 | 12.10 | 12.20 | 11.90 | 12.00 | 12.00 | 0.84% | 152 |
| Oct 14, 2025 | 11.90 | 11.90 | 11.60 | 11.90 | 11.90 | -0.83% | - |
| Oct 13, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | 12.00 | 4.35% | 801 |
| Oct 10, 2025 | 11.80 | 11.90 | 11.50 | 11.50 | 11.50 | -3.36% | - |
| Oct 9, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Oct 8, 2025 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 0.84% | 991 |
| Oct 7, 2025 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | -2.46% | 170 |
| Oct 6, 2025 | 12.30 | 12.40 | 12.20 | 12.20 | 12.20 | - | - |
| Oct 3, 2025 | 11.80 | 12.20 | 11.70 | 12.20 | 12.20 | 3.39% | - |
| Oct 2, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 5.36% | - |
| Oct 1, 2025 | 10.60 | 11.20 | 10.60 | 11.20 | 11.20 | 9.80% | - |
| Sep 30, 2025 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | - |
| Sep 29, 2025 | 10.20 | 10.30 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Sep 26, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | - | - |
| Sep 25, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Sep 24, 2025 | 10.40 | 10.50 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Sep 23, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Sep 22, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - | - |
| Sep 19, 2025 | 11.00 | 11.00 | 10.60 | 10.60 | 10.60 | -2.75% | - |
| Sep 18, 2025 | 10.60 | 10.90 | 10.60 | 10.90 | 10.90 | 1.87% | - |
| Sep 17, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | - | - |
| Sep 16, 2025 | 10.60 | 10.70 | 10.50 | 10.70 | 10.70 | 1.90% | - |
| Sep 15, 2025 | 10.60 | 10.70 | 10.50 | 10.50 | 10.50 | -3.67% | - |
| Sep 12, 2025 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Sep 11, 2025 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 0.91% | - |
| Sep 10, 2025 | 11.00 | 11.00 | 10.80 | 11.00 | 11.00 | -0.90% | - |
| Sep 9, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Sep 8, 2025 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Sep 5, 2025 | 11.80 | 11.80 | 11.40 | 11.40 | 11.40 | -2.56% | - |
| Sep 4, 2025 | 11.30 | 11.70 | 11.10 | 11.70 | 11.70 | 0.86% | - |
| Sep 3, 2025 | 12.00 | 12.00 | 11.40 | 11.60 | 11.60 | 2.65% | - |
| Sep 2, 2025 | 12.00 | 12.00 | 11.30 | 11.30 | 11.30 | -6.61% | - |
| Sep 1, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 5.22% | - |
| Aug 29, 2025 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 3.60% | - |
| Aug 28, 2025 | 11.90 | 11.90 | 11.10 | 11.10 | 11.10 | -6.72% | - |
| Aug 27, 2025 | 12.00 | 12.00 | 11.40 | 11.90 | 11.90 | 3.48% | - |
| Aug 26, 2025 | 11.90 | 11.90 | 11.40 | 11.50 | 11.50 | -3.36% | 284 |
| Aug 25, 2025 | 12.10 | 12.10 | 11.70 | 11.90 | 11.90 | 5.31% | - |
| Aug 22, 2025 | 10.90 | 11.30 | 10.90 | 11.30 | 11.30 | -0.88% | 814 |
| Aug 21, 2025 | 11.10 | 11.40 | 11.00 | 11.40 | 11.40 | 2.70% | - |
| Aug 20, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | - | - |
| Aug 19, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | - | - |
| Aug 18, 2025 | 11.10 | 11.20 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Aug 15, 2025 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Aug 14, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 0.90% | - |
| Aug 13, 2025 | 11.40 | 11.40 | 11.00 | 11.10 | 11.10 | 1.83% | - |
| Aug 12, 2025 | 11.00 | 11.00 | 10.50 | 10.90 | 10.90 | -1.80% | - |
| Aug 11, 2025 | 10.90 | 11.10 | 10.70 | 11.10 | 11.10 | 13.85% | - |
| Aug 8, 2025 | 9.80 | 9.85 | 9.70 | 9.75 | 9.75 | 2.09% | - |
| Aug 7, 2025 | 9.95 | 9.95 | 9.55 | 9.55 | 9.55 | -7.28% | - |
| Aug 6, 2025 | 10.70 | 10.70 | 10.00 | 10.30 | 10.30 | 4.04% | - |
| Aug 5, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -3.88% | - |
| Aug 4, 2025 | 10.20 | 10.30 | 9.75 | 10.30 | 10.30 | -5.50% | - |
| Aug 1, 2025 | 12.20 | 12.20 | 10.90 | 10.90 | 10.90 | -12.10% | 814 |
| Jul 31, 2025 | 12.60 | 12.60 | 12.10 | 12.40 | 12.40 | -3.13% | - |
| Jul 30, 2025 | 12.70 | 12.80 | 12.40 | 12.80 | 12.80 | 1.59% | - |
| Jul 29, 2025 | 12.70 | 12.70 | 12.20 | 12.60 | 12.60 | 3.28% | - |
| Jul 28, 2025 | 12.70 | 12.70 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Jul 25, 2025 | 12.50 | 12.50 | 12.10 | 12.50 | 12.50 | - | - |
| Jul 24, 2025 | 12.10 | 12.50 | 11.70 | 12.50 | 12.50 | 4.17% | - |
| Jul 23, 2025 | 11.70 | 12.00 | 11.30 | 12.00 | 12.00 | 3.45% | - |
| Jul 22, 2025 | 11.10 | 11.60 | 10.70 | 11.60 | 11.60 | 3.57% | - |
| Jul 21, 2025 | 12.00 | 12.00 | 11.20 | 11.20 | 11.20 | -6.67% | 814 |
| Jul 18, 2025 | 12.00 | 12.00 | 11.70 | 12.00 | 12.00 | 0.84% | - |