Adval Tech Holding AG (SWX:ADVN)
Switzerland · Delayed Price · Currency is CHF 37.60
+0.60 (1.62%)
At close: Dec 19, 2025
Adval Tech Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Nov 12, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 300 |
| Nov 11, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 37 |
| Nov 10, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | 115 |
| Nov 7, 2025 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | 1.01% | 1,081 |
| Nov 6, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | 200 |
| Nov 5, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.02% | - |
| Nov 4, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -5.74% | 30 |
| Nov 3, 2025 | 42.00 | 42.00 | 39.40 | 41.80 | 41.80 | 1.95% | 156 |
| Oct 31, 2025 | 40.80 | 41.00 | 40.20 | 41.00 | 41.00 | - | 572 |
| Oct 30, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -10.48% | 378 |
| Oct 29, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 4.09% | 8 |
| Oct 28, 2025 | 41.00 | 45.00 | 41.00 | 44.00 | 44.00 | -0.90% | 819 |
| Oct 27, 2025 | 40.80 | 46.20 | 40.60 | 44.40 | 44.40 | -3.48% | 681 |
| Oct 24, 2025 | 46.20 | 46.20 | 41.00 | 46.00 | 46.00 | -0.43% | 633 |
| Oct 23, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 12.68% | 200 |
| Oct 22, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Oct 21, 2025 | 39.40 | 41.00 | 39.40 | 41.00 | 41.00 | 1.99% | 452 |
| Oct 20, 2025 | 41.00 | 41.00 | 40.20 | 40.20 | 40.20 | - | 55 |
| Oct 17, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | 155 |
| 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% | 150 |
| Oct 14, 2025 | 41.20 | 41.20 | 41.00 | 41.00 | 41.00 | - | 859 |
| Oct 13, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |