Adval Tech Holding AG (SWX:ADVN)
Switzerland · Delayed Price · Currency is CHF 41.00
+0.80 (1.99%)
Oct 21, 2025, 7:29 PM CET
Adval Tech Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 39.40 | 41.00 | 39.40 | 41.00 | 41.00 | 1.99% | 539 |
| Oct 20, 2025 | 41.00 | 41.00 | 40.20 | 40.20 | 40.20 | - | 58 |
| Oct 17, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | 310 |
| Oct 16, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Oct 15, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.95% | 290 |
| Oct 14, 2025 | 41.20 | 41.20 | 41.00 | 41.00 | 41.00 | - | 1,204 |
| Oct 13, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Oct 10, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 12 |
| Oct 9, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Oct 8, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 60 |
| Oct 7, 2025 | 43.20 | 43.20 | 41.00 | 41.00 | 41.00 | 0.49% | 576 |
| Oct 6, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Oct 3, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | 96 |
| Oct 2, 2025 | 40.80 | 41.00 | 40.80 | 40.80 | 40.80 | -5.12% | 509 |
| Oct 1, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 5.91% | 248 |
| Sep 30, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Sep 29, 2025 | 40.80 | 40.80 | 40.60 | 40.60 | 40.60 | - | 121 |
| Sep 26, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | 734 |
| Sep 25, 2025 | 47.00 | 47.00 | 40.40 | 40.40 | 40.40 | -8.18% | 55 |
| Sep 24, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -4.35% | 6 |
| Sep 23, 2025 | 47.00 | 47.00 | 45.20 | 46.00 | 46.00 | 4.55% | 278 |
| Sep 22, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.33% | 201 |
| Sep 19, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 7.50% | 8 |
| Sep 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 229 |
| Sep 16, 2025 | 43.00 | 43.00 | 40.00 | 40.00 | 40.00 | -6.54% | 1,959 |
| Sep 15, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 7.00% | 41 |
| Sep 12, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 4 |
| Sep 11, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 10, 2025 | 40.80 | 40.80 | 40.00 | 40.00 | 40.00 | -1.96% | 250 |
| Sep 9, 2025 | 43.00 | 43.60 | 40.80 | 40.80 | 40.80 | -10.92% | 306 |
| Sep 8, 2025 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | -0.43% | 610 |
| Sep 5, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.54% | - |
| Sep 4, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | 3 |
| Sep 3, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | 4 |
| Sep 2, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Sep 1, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | 3 |
| Aug 29, 2025 | 42.00 | 48.40 | 42.00 | 47.20 | 47.20 | 12.38% | 302 |
| Aug 28, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.44% | - |
| Aug 27, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.49% | 65 |
| Aug 26, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | 17 |
| Aug 25, 2025 | 41.00 | 41.00 | 40.80 | 40.80 | 40.80 | -0.49% | 190 |
| Aug 22, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| 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 | - | - |