Adval Tech Holding AG (BST:28D)
Germany · Delayed Price · Currency is EUR 46.20
+0.40 (0.87%)
At close: Oct 30, 2026
BST:28D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.87% | - |
| Oct 29, 2026 | 46.20 | 46.20 | 45.80 | 45.80 | 45.80 | - | - |
| Oct 28, 2026 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | -0.43% | - |
| Oct 27, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Oct 26, 2026 | 46.20 | 46.20 | 46.00 | 46.00 | 46.00 | - | - |
| Oct 23, 2026 | 46.40 | 46.40 | 46.00 | 46.00 | 46.00 | -0.86% | - |
| Oct 22, 2026 | 46.40 | 46.40 | 46.20 | 46.40 | 46.40 | 0.43% | - |
| Oct 21, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.43% | - |
| Oct 20, 2026 | 46.20 | 46.20 | 46.00 | 46.00 | 46.00 | -1.29% | - |
| Oct 19, 2026 | 46.40 | 46.60 | 46.40 | 46.60 | 46.60 | 3.56% | - |
| Oct 16, 2026 | 44.60 | 45.00 | 44.60 | 45.00 | 45.00 | -2.60% | - |
| Oct 15, 2026 | 45.60 | 47.00 | 45.20 | 46.20 | 46.20 | 0.87% | - |
| Oct 14, 2026 | 43.20 | 45.80 | 43.20 | 45.80 | 45.80 | 4.09% | - |
| Oct 13, 2026 | 43.20 | 44.00 | 43.20 | 44.00 | 44.00 | -0.45% | - |
| Oct 12, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -2.21% | - |
| Oct 9, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% | - |
| Oct 8, 2026 | 45.00 | 45.00 | 44.80 | 45.00 | 45.00 | - | - |
| Oct 7, 2026 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | 2.74% | - |
| Oct 6, 2026 | 44.00 | 44.00 | 43.80 | 43.80 | 43.80 | -0.45% | - |
| Oct 5, 2026 | 45.60 | 45.60 | 44.00 | 44.00 | 44.00 | -6.38% | - |
| Oct 2, 2026 | 45.40 | 47.20 | 45.40 | 47.00 | 47.00 | 3.52% | - |
| Oct 1, 2026 | 44.60 | 45.40 | 44.60 | 45.40 | 45.40 | 1.79% | - |
| Sep 30, 2026 | 44.80 | 44.80 | 44.60 | 44.60 | 44.60 | -0.45% | - |
| Sep 29, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Sep 28, 2026 | 45.00 | 45.00 | 44.80 | 44.80 | 44.80 | - | - |
| Sep 25, 2026 | 44.20 | 44.80 | 44.20 | 44.80 | 44.80 | - | - |
| Sep 24, 2026 | 44.20 | 44.80 | 44.00 | 44.80 | 44.80 | 1.36% | - |
| Sep 23, 2026 | 44.40 | 44.60 | 44.20 | 44.20 | 44.20 | -3.49% | - |
| Sep 22, 2026 | 42.80 | 45.80 | 42.80 | 45.80 | 45.80 | 7.01% | - |
| Sep 21, 2026 | 42.40 | 42.80 | 42.40 | 42.80 | 42.80 | 1.42% | - |
| Sep 18, 2026 | 43.60 | 43.60 | 42.20 | 42.20 | 42.20 | -3.21% | - |
| Sep 17, 2026 | 41.60 | 43.60 | 41.40 | 43.60 | 43.60 | 6.34% | 40 |
| Sep 16, 2026 | 41.00 | 41.20 | 40.40 | 41.00 | 41.00 | - | - |
| Sep 15, 2026 | 40.60 | 41.00 | 40.00 | 41.00 | 41.00 | - | - |
| Sep 14, 2026 | 40.80 | 41.00 | 40.40 | 41.00 | 41.00 | - | - |
| Sep 11, 2026 | 41.40 | 41.80 | 41.00 | 41.00 | 41.00 | - | - |
| Sep 10, 2026 | 41.60 | 41.60 | 41.00 | 41.00 | 41.00 | -0.97% | - |
| Sep 9, 2026 | 41.60 | 41.60 | 40.60 | 41.40 | 41.40 | -0.48% | - |
| Sep 8, 2026 | 41.60 | 41.80 | 41.40 | 41.60 | 41.60 | -0.48% | - |
| Sep 7, 2026 | 41.80 | 41.80 | 41.60 | 41.80 | 41.80 | - | - |
| Sep 4, 2026 | 42.20 | 42.20 | 41.80 | 41.80 | 41.80 | -0.95% | - |
| Sep 3, 2026 | 42.00 | 42.40 | 42.00 | 42.20 | 42.20 | 0.48% | - |
| Sep 2, 2026 | 42.40 | 42.40 | 42.00 | 42.00 | 42.00 | -0.47% | - |
| Sep 1, 2026 | 42.20 | 42.40 | 41.40 | 42.20 | 42.20 | - | - |
| Aug 31, 2026 | 42.00 | 42.20 | 41.40 | 42.20 | 42.20 | - | - |
| Aug 28, 2026 | 42.60 | 42.80 | 42.00 | 42.20 | 42.20 | - | - |
| Aug 27, 2026 | 42.20 | 42.40 | 42.00 | 42.20 | 42.20 | - | - |
| Aug 26, 2026 | 42.00 | 42.40 | 42.00 | 42.20 | 42.20 | - | - |
| Aug 25, 2026 | 42.20 | 42.60 | 42.00 | 42.20 | 42.20 | - | - |
| Aug 24, 2026 | 42.00 | 42.20 | 42.00 | 42.20 | 42.20 | - | - |