Adval Tech Holding AG (SWX:ADVN)
Switzerland · Delayed Price · Currency is CHF 41.00
0.00 (0.00%)
Aug 21, 2025, 6:57 PM CET
Adval Tech Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 74 |
| Aug 20, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 19, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 18, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 15, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 14, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 13, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 12, 2025 | 41.60 | 42.00 | 41.00 | 41.00 | 41.00 | -1.44% | 2,317 |
| Aug 11, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.46% | 2 |
| Aug 8, 2025 | 41.60 | 41.60 | 40.80 | 41.00 | 41.00 | -2.38% | 386 |
| Aug 7, 2025 | 45.60 | 45.60 | 42.00 | 42.00 | 42.00 | -15.32% | 775 |
| Aug 6, 2025 | 43.00 | 49.60 | 43.00 | 49.60 | 49.60 | 15.35% | 29 |
| Aug 5, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.47% | 2 |
| Aug 4, 2025 | 43.20 | 43.20 | 42.40 | 42.80 | 42.80 | -0.93% | 340 |
| Jul 31, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.47% | 24 |
| Jul 30, 2025 | 47.60 | 47.60 | 43.00 | 43.00 | 43.00 | -10.42% | 1,008 |
| Jul 29, 2025 | 49.20 | 49.20 | 48.00 | 48.00 | 48.00 | 3.90% | 9 |
| Jul 28, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.43% | 2,206 |
| Jul 25, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Jul 24, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.29% | 66 |
| Jul 23, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.87% | 42 |
| Jul 22, 2025 | 44.00 | 46.20 | 44.00 | 46.20 | 46.20 | -0.86% | 529 |
| Jul 21, 2025 | 46.80 | 46.80 | 46.60 | 46.60 | 46.60 | 1.30% | 532 |
| Jul 18, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.88% | 111 |
| Jul 17, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.87% | 33 |
| Jul 16, 2025 | 46.60 | 46.60 | 46.00 | 46.00 | 46.00 | - | 128 |
| Jul 15, 2025 | 46.60 | 46.60 | 46.00 | 46.00 | 46.00 | -1.29% | 83 |
| Jul 14, 2025 | 46.60 | 46.60 | 46.00 | 46.60 | 46.60 | -4.90% | 447 |
| Jul 11, 2025 | 49.20 | 49.20 | 46.20 | 49.00 | 49.00 | -0.41% | 297 |
| Jul 10, 2025 | 49.00 | 49.20 | 48.00 | 49.20 | 49.20 | 16.04% | 362 |
| Jul 9, 2025 | 49.20 | 49.20 | 42.40 | 42.40 | 42.40 | -13.82% | 354 |
| Jul 8, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.40% | 10 |
| Jul 7, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.20% | 53 |
| Jul 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jul 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Jul 2, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.64% | 6 |
| Jul 1, 2025 | 49.20 | 49.40 | 49.20 | 49.20 | 49.20 | - | 357 |
| Jun 30, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.60% | 8 |
| Jun 27, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -0.99% | 231 |
| Jun 26, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | 2 |
| Jun 25, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | - | 106 |
| Jun 24, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jun 23, 2025 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | - | 520 |
| Jun 20, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 713 |
| Jun 19, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jun 18, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jun 17, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jun 16, 2025 | 51.00 | 51.00 | 50.50 | 51.00 | 51.00 | -3.77% | 243 |
| Jun 13, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 3.92% | 3 |
| Jun 12, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 28 |