Adval Tech Holding AG (SWX:ADVN)
Switzerland · Delayed Price · Currency is CHF 45.00
+1.00 (2.27%)
May 29, 2026, 5:36 PM CET
Adval Tech Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 41.00 | 45.00 | 41.00 | 45.00 | 45.00 | 2.27% | 271 |
| May 28, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| May 27, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.45% | 91 |
| May 26, 2026 | 44.00 | 44.20 | 43.80 | 44.20 | 44.20 | 0.45% | 199 |
| May 22, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.80% | 48 |
| May 21, 2026 | 42.80 | 42.80 | 41.20 | 42.80 | 42.80 | 4.90% | 498 |
| May 20, 2026 | 40.20 | 44.00 | 40.20 | 40.80 | 40.80 | 2.00% | 683 |
| May 19, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 531 |
| May 18, 2026 | 36.80 | 40.00 | 36.80 | 40.00 | 40.00 | 0.50% | 157 |
| May 15, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | 480 |
| May 13, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | 12 |
| May 12, 2026 | 36.40 | 39.80 | 36.40 | 39.80 | 39.80 | 0.51% | 114 |
| May 11, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 197 |
| May 8, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 919 |
| May 7, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| May 6, 2026 | 39.40 | 39.80 | 39.40 | 39.60 | 39.60 | - | 1,349 |
| May 5, 2026 | 39.80 | 39.80 | 39.60 | 39.60 | 39.60 | -0.50% | 7 |
| May 4, 2026 | 36.20 | 39.80 | 36.20 | 39.80 | 39.80 | 9.94% | 101 |
| Apr 30, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 4.02% | 541 |
| Apr 29, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | 19 |
| Apr 28, 2026 | 36.20 | 36.20 | 35.00 | 35.00 | 35.00 | -1.69% | 971 |
| Apr 27, 2026 | 36.00 | 36.00 | 35.60 | 35.60 | 35.60 | - | 1,144 |
| Apr 24, 2026 | 36.00 | 36.00 | 35.60 | 35.60 | 35.60 | -1.11% | 570 |
| Apr 23, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 7.14% | 55 |
| Apr 22, 2026 | 35.80 | 35.80 | 33.60 | 33.60 | 33.60 | - | 121 |
| Apr 21, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -6.15% | 112 |
| Apr 20, 2026 | 33.60 | 35.80 | 33.60 | 35.80 | 35.80 | 4.68% | 524 |
| Apr 17, 2026 | 34.20 | 34.20 | 33.60 | 34.20 | 34.20 | 0.59% | 146 |
| Apr 16, 2026 | 34.00 | 34.20 | 33.20 | 34.00 | 34.00 | -1.16% | 6,023 |
| Apr 15, 2026 | 33.80 | 34.40 | 33.80 | 34.40 | 34.40 | 1.78% | 50 |
| Apr 14, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.60% | - |
| Apr 13, 2026 | 33.60 | 35.80 | 33.60 | 33.60 | 33.60 | -6.15% | 5,033 |
| Apr 10, 2026 | 33.00 | 35.80 | 33.00 | 35.80 | 35.80 | -0.56% | 4,107 |
| Apr 9, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.86% | 35 |
| Apr 8, 2026 | 36.20 | 36.20 | 35.00 | 35.00 | 35.00 | -1.69% | 1,173 |
| Apr 7, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | 22 |
| Apr 2, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Apr 1, 2026 | 35.20 | 35.80 | 35.20 | 35.40 | 35.40 | 1.14% | 121 |
| Mar 31, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 30, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 27, 2026 | 35.80 | 35.80 | 35.00 | 35.00 | 35.00 | -2.23% | 210 |
| Mar 26, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 11.18% | 1 |
| Mar 25, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Mar 24, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -5.85% | 18 |
| Mar 23, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | 62 |
| Mar 20, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Mar 19, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Mar 18, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Mar 17, 2026 | 34.40 | 34.40 | 34.00 | 34.20 | 34.20 | -0.58% | 244 |
| Mar 16, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |