Adval Tech Holding AG (SWX:ADVN)
Switzerland · Delayed Price · Currency is CHF 43.20
+0.20 (0.47%)
Aug 24, 2026, 2:13 PM CET
Adval Tech Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 43.80 | 44.00 | 43.20 | 43.20 | - | 0.47% | 412 |
| 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 |
| Jul 24, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Jul 23, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Jul 22, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Jul 21, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Jul 20, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Jul 17, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Jul 16, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.93% | 1 |
| Jul 15, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jul 14, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.83% | 75 |
| Jul 13, 2026 | 41.00 | 43.80 | 41.00 | 43.80 | 43.80 | -3.95% | 65 |
| Jul 10, 2026 | 40.60 | 45.60 | 40.60 | 45.60 | 45.60 | 12.87% | 16 |
| Jul 9, 2026 | 40.20 | 40.40 | 40.20 | 40.40 | 40.40 | -9.01% | 95 |
| Jul 8, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.89% | 51 |
| Jul 7, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | 39 |
| Jul 6, 2026 | 45.60 | 45.60 | 44.80 | 44.80 | 44.80 | -0.44% | 107 |
| Jul 3, 2026 | 40.20 | 45.00 | 40.20 | 45.00 | 45.00 | 9.22% | 319 |
| Jul 2, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 2.49% | 50 |
| Jul 1, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.50% | 100 |
| Jun 30, 2026 | 47.40 | 47.40 | 40.40 | 40.40 | 40.40 | -9.42% | 4,369 |
| Jun 29, 2026 | 45.00 | 45.00 | 44.60 | 44.60 | 44.60 | -4.70% | 476 |
| Jun 26, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.68% | - |
| Jun 25, 2026 | 47.40 | 47.60 | 47.40 | 47.60 | 47.60 | 0.42% | 107 |
| Jun 24, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Jun 23, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Jun 22, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | 34 |
| Jun 19, 2026 | 47.00 | 47.40 | 47.00 | 47.40 | 47.40 | 2.16% | 93 |
| Jun 18, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -1.28% | 6 |
| Jun 17, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 1 |
| Jun 16, 2026 | 43.20 | 47.00 | 43.20 | 47.00 | 47.00 | - | 149 |