Adval Tech Holding AG (SWX:ADVN)
Switzerland · Delayed Price · Currency is CHF 33.00
-1.00 (-2.94%)
At close: Jan 30, 2026
Adval Tech Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | 112 |
| Jan 29, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jan 28, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jan 27, 2026 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 182 |
| Jan 26, 2026 | 33.80 | 34.00 | 33.00 | 33.00 | 33.00 | -2.37% | 64 |
| Jan 23, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 2.42% | 2 |
| Jan 22, 2026 | 33.20 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 403 |
| Jan 21, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 211 |
| Jan 20, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 1,453 |
| Jan 19, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | 300 |
| Jan 16, 2026 | 35.20 | 35.40 | 35.20 | 35.20 | 35.20 | 0.57% | 1,604 |
| Jan 15, 2026 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | -0.57% | 196 |
| Jan 14, 2026 | 36.00 | 36.00 | 35.00 | 35.20 | 35.20 | -1.68% | 1,720 |
| Jan 13, 2026 | 36.60 | 36.60 | 35.80 | 35.80 | 35.80 | -0.56% | 1,036 |
| Jan 12, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -4.26% | 19 |
| Jan 9, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 200 |
| Jan 8, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Jan 7, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 25 |
| Jan 6, 2026 | 38.00 | 38.00 | 36.00 | 37.60 | 37.60 | -1.05% | 864 |
| Jan 5, 2026 | 39.00 | 41.40 | 38.00 | 38.00 | 38.00 | -4.04% | 25 |
| Dec 30, 2025 | 39.00 | 39.60 | 39.00 | 39.60 | 39.60 | 5.32% | 107 |
| Dec 29, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Dec 23, 2025 | 38.20 | 38.20 | 37.60 | 37.60 | 37.60 | - | 575 |
| Dec 22, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Dec 19, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.62% | 500 |
| Dec 18, 2025 | 35.40 | 37.00 | 35.40 | 37.00 | 37.00 | 2.78% | 489 |
| Dec 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Dec 16, 2025 | 36.60 | 37.00 | 36.00 | 36.00 | 36.00 | - | 357 |
| Dec 15, 2025 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | -1.64% | 321 |
| Dec 12, 2025 | 36.60 | 36.60 | 36.00 | 36.60 | 36.60 | - | 419 |
| Dec 11, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.67% | 279 |
| Dec 10, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 29 |
| Dec 9, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Dec 8, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -5.76% | 1,552 |
| Dec 5, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Dec 4, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Dec 3, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | 2 |
| Dec 2, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Dec 1, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 37 |
| Nov 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -3.06% | 1,800 |
| Nov 27, 2025 | 38.80 | 39.20 | 38.20 | 39.20 | 39.20 | 1.55% | 312 |
| Nov 26, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Nov 25, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | 10 |
| Nov 24, 2025 | 38.40 | 38.60 | 38.40 | 38.60 | 38.60 | -3.02% | 1,676 |
| Nov 21, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.02% | 219 |
| Nov 20, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | 9 |
| Nov 19, 2025 | 40.00 | 40.00 | 39.60 | 39.60 | 39.60 | -1.00% | 1,159 |
| Nov 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.91% | 27 |
| Nov 17, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | 30 |
| Nov 14, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 24 |