Avantor, Inc. (VIE:AVTR)
Austria
· Delayed Price · Currency is EUR 6.85
-0.30 (-4.20%)
Last updated: Mar 9, 2026, 3:30 PM CET
Avantor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | - | -2.10% | - |
| Mar 6, 2026 | 7.35 | 7.35 | 7.15 | 7.15 | 7.15 | -4.67% | - |
| Mar 5, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | -1.32% | - |
| Mar 4, 2026 | 7.55 | 7.65 | 7.50 | 7.60 | 7.60 | 2.70% | 1,037 |
| Mar 3, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | 1 |
| Mar 2, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -0.66% | 1,037 |
| Feb 27, 2026 | 7.60 | 7.60 | 7.50 | 7.55 | 7.55 | -0.66% | - |
| Feb 26, 2026 | 7.65 | 7.75 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Feb 25, 2026 | 7.75 | 7.80 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Feb 24, 2026 | 7.55 | 7.75 | 7.55 | 7.70 | 7.70 | 1.99% | - |
| Feb 23, 2026 | 7.60 | 7.65 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Feb 20, 2026 | 7.85 | 7.85 | 7.65 | 7.65 | 7.65 | -1.29% | 680 |
| Feb 19, 2026 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Feb 18, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 1.30% | - |
| Feb 17, 2026 | 7.85 | 7.85 | 7.70 | 7.70 | 7.70 | -1.91% | 1,717 |
| Feb 16, 2026 | 7.85 | 7.90 | 7.80 | 7.85 | 7.85 | - | - |
| Feb 13, 2026 | 7.95 | 8.15 | 7.80 | 7.85 | 7.85 | 0.64% | 2,782 |
| Feb 12, 2026 | 8.10 | 8.25 | 7.80 | 7.80 | 7.80 | -1.27% | 296 |
| Feb 11, 2026 | 9.40 | 9.50 | 7.60 | 7.90 | 7.90 | -15.96% | 1,172 |
| Feb 10, 2026 | 9.45 | 9.50 | 9.25 | 9.40 | 9.40 | - | - |
| Feb 9, 2026 | 9.55 | 9.55 | 9.40 | 9.40 | 9.40 | - | - |
| Feb 6, 2026 | 9.15 | 9.40 | 9.15 | 9.40 | 9.40 | 1.62% | 1,288 |
| Feb 5, 2026 | 9.45 | 9.50 | 9.25 | 9.25 | 9.25 | -2.12% | - |
| Feb 4, 2026 | 9.20 | 9.50 | 9.20 | 9.45 | 9.45 | 0.53% | 3,088 |
| Feb 3, 2026 | 9.40 | 9.45 | 9.35 | 9.40 | 9.40 | 2.17% | - |
| Feb 2, 2026 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | 0.55% | - |
| Jan 30, 2026 | 9.05 | 9.15 | 8.90 | 9.15 | 9.15 | 1.10% | - |
| Jan 29, 2026 | 9.20 | 9.35 | 9.05 | 9.05 | 9.05 | -5.24% | - |
| Jan 28, 2026 | 9.75 | 9.75 | 9.55 | 9.55 | 9.55 | -3.54% | 1,037 |
| Jan 27, 2026 | 9.95 | 9.95 | 9.80 | 9.90 | 9.90 | -0.50% | - |
| Jan 26, 2026 | 9.95 | 9.95 | 9.90 | 9.95 | 9.95 | -3.40% | - |
| Jan 23, 2026 | 10.50 | 10.60 | 10.30 | 10.30 | 10.30 | -2.83% | - |
| Jan 22, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 1.92% | - |
| Jan 21, 2026 | 10.20 | 10.40 | 10.10 | 10.40 | 10.40 | 0.97% | - |
| Jan 20, 2026 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | -0.96% | - |
| Jan 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jan 16, 2026 | 10.40 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Jan 15, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -5.41% | - |
| Jan 14, 2026 | 10.90 | 11.10 | 10.80 | 11.10 | 11.10 | 2.78% | - |
| Jan 13, 2026 | 10.60 | 10.80 | 10.50 | 10.80 | 10.80 | 0.93% | - |
| Jan 12, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 3.88% | - |
| Jan 9, 2026 | 10.40 | 10.60 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Jan 8, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | - | - |
| Jan 7, 2026 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Jan 6, 2026 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 5.53% | - |
| Jan 5, 2026 | 9.85 | 9.95 | 9.65 | 9.95 | 9.95 | 0.51% | - |
| Jan 2, 2026 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | 2.06% | - |
| Dec 30, 2025 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | 0.52% | - |
| Dec 29, 2025 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | 1.58% | - |
| Dec 23, 2025 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Dec 22, 2025 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Dec 19, 2025 | 9.45 | 9.65 | 9.45 | 9.65 | 9.65 | 0.52% | - |
| Dec 18, 2025 | 9.50 | 9.60 | 9.45 | 9.60 | 9.60 | -0.52% | - |
| Dec 17, 2025 | 9.30 | 9.65 | 9.20 | 9.65 | 9.65 | 1.05% | - |
| Dec 16, 2025 | 9.60 | 9.60 | 9.30 | 9.55 | 9.55 | 1.60% | - |
| Dec 15, 2025 | 9.55 | 9.65 | 9.35 | 9.40 | 9.40 | -2.08% | 996 |
| Dec 12, 2025 | 9.80 | 9.85 | 9.60 | 9.60 | 9.60 | - | - |
| Dec 11, 2025 | 9.80 | 9.80 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Dec 10, 2025 | 9.60 | 9.65 | 9.50 | 9.55 | 9.55 | 2.14% | - |
| Dec 9, 2025 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | - | - |
| Dec 8, 2025 | 9.40 | 9.50 | 9.35 | 9.35 | 9.35 | -2.60% | - |
| Dec 5, 2025 | 9.60 | 9.65 | 9.55 | 9.60 | 9.60 | 0.52% | - |
| 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% | - |