Adval Tech Holding AG ADVN
SIX · Switzerland · Producer Manufacturing
CHF 42.400.00 (0.00%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 42.40 | 0.00% | CHF 42.40 | CHF 42.40 | CHF 42.40 | 0 |
| 2026-09-29 | CHF 42.40 | 0.00% | CHF 42.40 | CHF 42.40 | CHF 42.40 | 0 |
| 2026-09-28 | CHF 42.40 | -1.40% | CHF 42.60 | CHF 42.60 | CHF 42.40 | 91 |
| 2026-09-25 | CHF 43.00 | +1.42% | CHF 43.80 | CHF 44.00 | CHF 42.40 | 312 |
| 2026-09-24 | CHF 42.40 | +1.44% | CHF 42.40 | CHF 42.60 | CHF 42.40 | 12 |
| 2026-09-23 | CHF 41.80 | -2.79% | CHF 42.00 | CHF 42.00 | CHF 41.80 | 1.00K |
| 2026-09-22 | CHF 43.00 | +7.50% | CHF 43.80 | CHF 43.80 | CHF 43.00 | 990 |
| 2026-09-21 | CHF 40.00 | 0.00% | CHF 40.00 | CHF 40.00 | CHF 40.00 | 0 |
| 2026-09-18 | CHF 40.00 | -3.85% | CHF 41.60 | CHF 41.60 | CHF 40.00 | 167 |
| 2026-09-17 | CHF 41.60 | +7.77% | CHF 38.60 | CHF 41.60 | CHF 38.60 | 299 |
| 2026-09-16 | CHF 38.60 | -4.46% | CHF 38.60 | CHF 38.60 | CHF 38.60 | 1 |
| 2026-09-15 | CHF 40.40 | -4.72% | CHF 40.40 | CHF 40.40 | CHF 38.20 | 431 |
| 2026-09-14 | CHF 42.40 | 0.00% | CHF 42.40 | CHF 42.40 | CHF 42.40 | 0 |
| 2026-09-11 | CHF 42.40 | 0.00% | CHF 42.40 | CHF 42.40 | CHF 42.40 | 5 |
| 2026-09-10 | CHF 42.40 | -0.47% | CHF 42.40 | CHF 42.40 | CHF 42.40 | 0 |
| 2026-09-09 | CHF 42.60 | -2.74% | CHF 42.60 | CHF 42.60 | CHF 42.60 | 0 |
| 2026-09-08 | CHF 43.80 | 0.00% | CHF 43.80 | CHF 43.80 | CHF 43.80 | 0 |
| 2026-09-07 | CHF 43.80 | -0.45% | CHF 43.80 | CHF 43.80 | CHF 43.80 | 0 |
| 2026-09-04 | CHF 44.00 | 0.00% | CHF 44.00 | CHF 44.00 | CHF 44.00 | 250 |
| 2026-09-03 | CHF 44.00 | -2.22% | CHF 44.00 | CHF 44.00 | CHF 44.00 | 20 |
| 2026-09-02 | CHF 45.00 | -0.44% | CHF 44.80 | CHF 45.00 | CHF 44.80 | 44 |
| 2026-09-01 | CHF 45.20 | +5.61% | CHF 44.00 | CHF 45.20 | CHF 44.00 | 260 |
| 2026-08-31 | CHF 42.80 | 0.00% | CHF 42.80 | CHF 42.80 | CHF 42.80 | 39 |
| 2026-08-28 | CHF 42.80 | 0.00% | CHF 42.60 | CHF 44.80 | CHF 41.00 | 1.47K |
| 2026-08-27 | CHF 42.80 | +2.88% | CHF 40.60 | CHF 42.80 | CHF 40.40 | 209 |
| 2026-08-26 | CHF 41.60 | -3.26% | CHF 41.60 | CHF 41.60 | CHF 41.60 | 262 |
| 2026-08-25 | CHF 43.00 | -0.46% | CHF 43.20 | CHF 43.20 | CHF 41.60 | 880 |
| 2026-08-24 | CHF 43.20 | +0.47% | CHF 43.80 | CHF 44.00 | CHF 43.20 | 411 |
| 2026-08-21 | CHF 43.00 | 0.00% | CHF 43.00 | CHF 43.00 | CHF 43.00 | 0 |
| 2026-08-20 | CHF 43.00 | -2.27% | CHF 43.20 | CHF 43.20 | CHF 43.00 | 74 |
| 2026-08-19 | CHF 44.00 | +1.38% | CHF 44.00 | CHF 44.00 | CHF 44.00 | 1 |
| 2026-08-18 | CHF 43.40 | 0.00% | CHF 43.40 | CHF 43.40 | CHF 43.40 | 0 |
| 2026-08-17 | CHF 43.40 | +0.93% | CHF 43.40 | CHF 43.40 | CHF 43.40 | 11 |
| 2026-08-14 | CHF 43.00 | 0.00% | CHF 43.00 | CHF 43.00 | CHF 43.00 | 6 |
| 2026-08-13 | CHF 43.00 | 0.00% | CHF 43.00 | CHF 43.00 | CHF 43.00 | 0 |
| 2026-08-12 | CHF 43.00 | +0.47% | CHF 42.80 | CHF 43.00 | CHF 42.80 | 47 |
| 2026-08-11 | CHF 42.80 | 0.00% | CHF 42.80 | CHF 42.80 | CHF 42.80 | 0 |
| 2026-08-10 | CHF 42.80 | +0.47% | CHF 42.80 | CHF 42.80 | CHF 42.80 | 0 |
| 2026-08-07 | CHF 42.60 | -0.93% | CHF 42.60 | CHF 42.60 | CHF 42.60 | 26 |
| 2026-08-06 | CHF 43.00 | 0.00% | CHF 43.00 | CHF 43.00 | CHF 43.00 | 0 |
| 2026-08-05 | CHF 43.00 | -2.27% | CHF 44.00 | CHF 44.00 | CHF 43.00 | 114 |
| 2026-08-04 | CHF 44.00 | +2.33% | CHF 43.00 | CHF 44.00 | CHF 42.60 | 994 |
| 2026-08-03 | CHF 43.00 | -4.87% | CHF 43.00 | CHF 43.00 | CHF 42.20 | 530 |
| 2026-07-31 | CHF 45.20 | 0.00% | CHF 45.20 | CHF 45.20 | CHF 45.20 | 0 |
| 2026-07-30 | CHF 45.20 | 0.00% | CHF 45.20 | CHF 45.20 | CHF 45.20 | 0 |
| 2026-07-29 | CHF 45.20 | 0.00% | CHF 45.20 | CHF 45.20 | CHF 45.20 | 20 |
| 2026-07-28 | CHF 45.20 | 0.00% | CHF 45.20 | CHF 45.20 | CHF 45.20 | 10 |
| 2026-07-27 | CHF 45.20 | +6.10% | CHF 45.20 | CHF 45.20 | CHF 45.20 | 1 |
| 2026-07-24 | CHF 42.60 | 0.00% | CHF 42.60 | CHF 42.60 | CHF 42.60 | 0 |
| 2026-07-23 | CHF 42.60 | 0.00% | CHF 42.60 | CHF 42.60 | CHF 42.60 | 0 |
| 2026-07-22 | CHF 42.60 | 0.00% | CHF 42.60 | CHF 42.60 | CHF 42.60 | 0 |
| 2026-07-21 | CHF 42.60 | 0.00% | CHF 42.60 | CHF 42.60 | CHF 42.60 | 0 |
| 2026-07-20 | CHF 42.60 | 0.00% | CHF 42.60 | CHF 42.60 | CHF 42.60 | 0 |
| 2026-07-17 | CHF 42.60 | 0.00% | CHF 42.60 | CHF 42.60 | CHF 42.60 | 0 |
| 2026-07-16 | CHF 42.60 | -0.93% | CHF 42.60 | CHF 42.60 | CHF 42.60 | 1 |
| 2026-07-15 | CHF 43.00 | 0.00% | CHF 43.00 | CHF 43.00 | CHF 43.00 | 0 |
| 2026-07-14 | CHF 43.00 | -1.83% | CHF 43.00 | CHF 43.00 | CHF 43.00 | 75 |
| 2026-07-13 | CHF 43.80 | -3.95% | CHF 41.00 | CHF 43.80 | CHF 41.00 | 65 |
| 2026-07-10 | CHF 45.60 | +12.87% | CHF 40.60 | CHF 45.60 | CHF 40.60 | 16 |
| 2026-07-09 | CHF 40.40 | -9.01% | CHF 40.20 | CHF 40.40 | CHF 40.20 | 95 |
| 2026-07-08 | CHF 44.40 | -0.89% | CHF 44.40 | CHF 44.40 | CHF 44.40 | 51 |
| 2026-07-07 | CHF 44.80 | 0.00% | CHF 44.80 | CHF 44.80 | CHF 44.80 | 39 |
| 2026-07-06 | CHF 44.80 | -0.44% | CHF 45.60 | CHF 45.60 | CHF 44.80 | 107 |
| 2026-07-03 | CHF 45.00 | +9.22% | CHF 40.20 | CHF 45.00 | CHF 40.20 | 319 |
| 2026-07-02 | CHF 41.20 | +2.49% | CHF 41.20 | CHF 41.20 | CHF 41.20 | 50 |
| 2026-07-01 | CHF 40.20 | -0.50% | CHF 40.20 | CHF 40.20 | CHF 40.20 | 100 |
| 2026-06-30 | CHF 40.40 | -9.42% | CHF 47.40 | CHF 47.40 | CHF 40.40 | 4.37K |
| 2026-06-29 | CHF 44.60 | -4.70% | CHF 45.00 | CHF 45.00 | CHF 44.60 | 476 |
| 2026-06-26 | CHF 46.80 | -1.68% | CHF 46.80 | CHF 46.80 | CHF 46.80 | 0 |
| 2026-06-25 | CHF 47.60 | +0.42% | CHF 47.40 | CHF 47.60 | CHF 47.40 | 107 |
| 2026-06-24 | CHF 47.40 | 0.00% | CHF 47.40 | CHF 47.40 | CHF 47.40 | 0 |
| 2026-06-23 | CHF 47.40 | 0.00% | CHF 47.40 | CHF 47.40 | CHF 47.40 | 0 |
| 2026-06-22 | CHF 47.40 | 0.00% | CHF 47.40 | CHF 47.40 | CHF 47.40 | 34 |
| 2026-06-19 | CHF 47.40 | +2.16% | CHF 47.00 | CHF 47.40 | CHF 47.00 | 93 |
| 2026-06-18 | CHF 46.40 | -1.28% | CHF 46.40 | CHF 46.40 | CHF 46.40 | 6 |
| 2026-06-17 | CHF 47.00 | 0.00% | CHF 47.00 | CHF 47.00 | CHF 47.00 | 1 |
| 2026-06-16 | CHF 47.00 | 0.00% | CHF 43.20 | CHF 47.00 | CHF 43.20 | 149 |
| 2026-06-15 | CHF 47.00 | +0.86% | CHF 46.20 | CHF 47.00 | CHF 46.20 | 110 |
| 2026-06-12 | CHF 46.60 | +0.87% | CHF 46.40 | CHF 46.60 | CHF 46.20 | 60 |
| 2026-06-11 | CHF 46.20 | +1.76% | CHF 46.20 | CHF 46.20 | CHF 46.20 | 452 |
| 2026-06-10 | CHF 45.40 | +1.34% | CHF 44.60 | CHF 45.40 | CHF 44.60 | 630 |
| 2026-06-09 | CHF 44.80 | -0.44% | CHF 44.80 | CHF 44.80 | CHF 44.80 | 0 |
| 2026-06-08 | CHF 45.00 | +2.27% | CHF 45.00 | CHF 45.00 | CHF 45.00 | 193 |
| 2026-06-05 | CHF 44.00 | -1.79% | CHF 44.80 | CHF 44.80 | CHF 44.00 | 33 |
| 2026-06-04 | CHF 44.80 | -0.44% | CHF 44.80 | CHF 44.80 | CHF 44.80 | 54 |
| 2026-06-03 | CHF 45.00 | 0.00% | CHF 45.00 | CHF 45.00 | CHF 45.00 | 0 |
| 2026-06-02 | CHF 45.00 | 0.00% | CHF 44.80 | CHF 45.00 | CHF 44.80 | 50 |
| 2026-06-01 | CHF 45.00 | +9.22% | CHF 45.00 | CHF 45.00 | CHF 45.00 | 67 |
| 2026-05-29 | CHF 41.20 | -6.36% | CHF 41.00 | CHF 44.80 | CHF 41.00 | 270 |
| 2026-05-28 | CHF 44.00 | 0.00% | CHF 44.00 | CHF 44.00 | CHF 44.00 | 0 |