Adval Tech Holding AG (SWX:ADVN)
Switzerland · Delayed Price · Currency is CHF 44.00
+1.60 (3.77%)
Oct 2, 2026, 5:35 PM CET
Adval Tech Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 3.77% | 177 |
| Oct 1, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Sep 30, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Sep 29, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Sep 28, 2026 | 42.60 | 42.60 | 42.40 | 42.40 | 42.40 | -1.40% | 91 |
| Sep 25, 2026 | 43.80 | 44.00 | 42.40 | 43.00 | 43.00 | 1.42% | 312 |
| Sep 24, 2026 | 42.40 | 42.60 | 42.40 | 42.40 | 42.40 | 1.44% | 12 |
| Sep 23, 2026 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | -2.79% | 1,004 |
| Sep 22, 2026 | 43.80 | 43.80 | 43.00 | 43.00 | 43.00 | 6.97% | 990 |
| Sep 21, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Sep 18, 2026 | 41.60 | 41.60 | 40.00 | 40.00 | 40.00 | -3.85% | 167 |
| Sep 17, 2026 | 38.60 | 41.60 | 38.60 | 41.60 | 41.60 | 7.77% | 299 |
| Sep 16, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -4.46% | 1 |
| Sep 15, 2026 | 40.40 | 40.40 | 38.20 | 40.40 | 40.40 | -4.72% | 431 |
| Sep 14, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Sep 11, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | 5 |
| Sep 10, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.47% | - |
| Sep 9, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -2.74% | - |
| Sep 8, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| Sep 7, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.45% | - |
| Sep 4, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 250 |
| Sep 3, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | 20 |
| Sep 2, 2026 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | -0.44% | 44 |
| Sep 1, 2026 | 44.00 | 45.20 | 44.00 | 45.20 | 45.20 | 5.61% | 260 |
| Aug 31, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | 39 |
| Aug 28, 2026 | 42.60 | 44.80 | 41.00 | 42.80 | 42.80 | - | 1,471 |
| Aug 27, 2026 | 40.60 | 42.80 | 40.40 | 42.80 | 42.80 | 2.88% | 209 |
| Aug 26, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -3.26% | 262 |
| Aug 25, 2026 | 43.20 | 43.20 | 41.60 | 43.00 | 43.00 | -0.46% | 880 |
| Aug 24, 2026 | 43.80 | 44.00 | 43.20 | 43.20 | 43.20 | 0.47% | 411 |
| Aug 21, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Aug 20, 2026 | 43.20 | 43.20 | 43.00 | 43.00 | 43.00 | -2.27% | 74 |
| Aug 19, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.38% | 1 |
| Aug 18, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Aug 17, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.93% | 11 |
| Aug 14, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 6 |
| Aug 13, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Aug 12, 2026 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | 0.47% | 47 |
| Aug 11, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Aug 10, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.47% | - |
| Aug 7, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.93% | 26 |
| Aug 6, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Aug 5, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -2.27% | 114 |
| Aug 4, 2026 | 43.00 | 44.00 | 42.60 | 44.00 | 44.00 | 2.33% | 994 |
| Aug 3, 2026 | 43.00 | 43.00 | 42.20 | 43.00 | 43.00 | -4.87% | 530 |
| Jul 31, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Jul 30, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Jul 29, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | 20 |
| Jul 28, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | 10 |
| Jul 27, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 6.10% | 1 |