Adval Tech Holding AG (SWX:ADVN)
Switzerland flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202539.4041.0039.4041.0041.001.99%539
Oct 20, 202541.0041.0040.2040.2040.20-58
Oct 17, 202540.2040.2040.2040.2040.20-310
Oct 16, 202540.2040.2040.2040.2040.20--
Oct 15, 202540.2040.2040.2040.2040.20-1.95%290
Oct 14, 202541.2041.2041.0041.0041.00-1,204
Oct 13, 202541.0041.0041.0041.0041.00--
Oct 10, 202541.0041.0041.0041.0041.00-12
Oct 9, 202541.0041.0041.0041.0041.00--
Oct 8, 202541.0041.0041.0041.0041.00-60
Oct 7, 202543.2043.2041.0041.0041.000.49%576
Oct 6, 202540.8040.8040.8040.8040.80--
Oct 3, 202540.8040.8040.8040.8040.80-96
Oct 2, 202540.8041.0040.8040.8040.80-5.12%509
Oct 1, 202543.0043.0043.0043.0043.005.91%248
Sep 30, 202540.6040.6040.6040.6040.60--
Sep 29, 202540.8040.8040.6040.6040.60-121
Sep 26, 202540.6040.6040.6040.6040.600.50%734
Sep 25, 202547.0047.0040.4040.4040.40-8.18%55
Sep 24, 202544.0044.0044.0044.0044.00-4.35%6
Sep 23, 202547.0047.0045.2046.0046.004.55%278
Sep 22, 202544.0044.0044.0044.0044.002.33%201
Sep 19, 202543.0043.0043.0043.0043.007.50%8
Sep 18, 202540.0040.0040.0040.0040.00--
Sep 17, 202540.0040.0040.0040.0040.00-229
Sep 16, 202543.0043.0040.0040.0040.00-6.54%1,959
Sep 15, 202542.8042.8042.8042.8042.807.00%41
Sep 12, 202540.0040.0040.0040.0040.00-4
Sep 11, 202540.0040.0040.0040.0040.00--
Sep 10, 202540.8040.8040.0040.0040.00-1.96%250
Sep 9, 202543.0043.6040.8040.8040.80-10.92%306
Sep 8, 202546.0046.0045.8045.8045.80-0.43%610
Sep 5, 202546.0046.0046.0046.0046.00-2.54%-
Sep 4, 202547.2047.2047.2047.2047.20-3
Sep 3, 202547.2047.2047.2047.2047.20-4
Sep 2, 202547.2047.2047.2047.2047.20--
Sep 1, 202547.2047.2047.2047.2047.20-3
Aug 29, 202542.0048.4042.0047.2047.2012.38%302
Aug 28, 202542.0042.0042.0042.0042.002.44%-
Aug 27, 202541.0041.0041.0041.0041.000.49%65
Aug 26, 202540.8040.8040.8040.8040.80-17
Aug 25, 202541.0041.0040.8040.8040.80-0.49%190
Aug 22, 202541.0041.0041.0041.0041.00--
Aug 21, 202541.0041.0041.0041.0041.00-74
Aug 20, 202541.0041.0041.0041.0041.00--
Aug 19, 202541.0041.0041.0041.0041.00--
Aug 18, 202541.0041.0041.0041.0041.00--
Aug 15, 202541.0041.0041.0041.0041.00--
Aug 14, 202541.0041.0041.0041.0041.00--
Aug 13, 202541.0041.0041.0041.0041.00--