TipRanks
Go Ultimate55% OFF

Adval Tech Holding AG (ADVN) Historical Prices

CH:ADVN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202642.6042.6042.4042.4042.40-0.47%150.10
Oct 29, 202642.6043.4042.4042.6042.60+0.00%00.00
Oct 28, 202642.6043.8042.4042.6042.60+0.00%00.00
Oct 27, 202642.6042.6042.6042.6042.60+0.00%10.01
Oct 26, 202642.6045.0042.6042.6042.60+0.00%00.00
Oct 23, 202642.8042.8042.6042.6042.60-5.75%2001.25
Oct 22, 202645.2047.2042.6045.2045.20+0.00%00.00
Oct 21, 202645.2047.2042.6045.2045.20+0.00%00.00
Oct 20, 202645.2045.4042.6045.2045.20+0.00%00.00
Oct 19, 202645.2046.0045.2045.2045.20+8.13%640.40
Oct 16, 202645.2045.4041.8041.8041.80-7.11%3512.29
Oct 15, 202645.0045.0043.6045.0045.00+7.14%990.65
Oct 14, 202641.0042.8040.2042.0042.00+2.44%1861.25
Oct 13, 202641.0041.6041.0041.0041.00+0.00%00.00
Oct 12, 202641.2041.2041.0041.0041.00-2.84%620.42
Oct 09, 202642.2042.2042.2042.2042.20+0.48%220.15
Oct 08, 202642.0042.4042.0042.0042.00+0.00%00.00
Oct 07, 202642.2042.2042.0042.0042.00+0.96%380.25
Oct 06, 202641.6041.6041.6041.6041.60+1.46%450.30
Oct 05, 202644.0044.0041.0041.0041.00-6.82%280.19
Oct 02, 202644.0044.0044.0044.0044.00+3.77%1771.19
Oct 01, 202642.4044.6042.4042.4042.40+0.00%00.00
Sep 30, 202642.4044.6042.4042.4042.40+0.00%00.00
Sep 29, 202642.4044.6042.4042.4042.40+0.00%00.00
Sep 28, 202642.6042.6042.4042.4042.40-1.40%910.58
Sep 25, 202643.8044.0042.4043.0043.00+1.42%3121.42
Sep 24, 202642.4042.6042.4042.4042.40+1.44%120.05
Sep 23, 202642.0042.0041.8041.8041.80-2.79%1,0044.74
Sep 22, 202643.8043.8043.0043.0043.00+6.97%9905.01
Sep 21, 202640.2042.0040.2040.2040.20+0.50%00.00
Sep 18, 202641.6041.6040.0040.0040.00-3.85%1670.86
Sep 17, 202638.6041.6038.6041.6041.60+7.77%2991.57
Sep 16, 202638.6038.6038.6038.6038.60-4.46%10.01
Sep 15, 202640.4040.4038.2040.4040.40-4.72%4312.32
Sep 14, 202642.4042.4040.4042.4042.40+0.00%00.00
Sep 11, 202642.4042.4042.4042.4042.40+0.00%50.03
Sep 10, 202642.4042.4040.4042.4042.40-0.47%00.00
Sep 09, 202642.6042.6040.4042.6042.60-2.74%00.00
Sep 08, 202643.8044.0040.4043.8043.80+0.00%00.00
Sep 07, 202643.8043.8041.0043.8043.80-0.45%00.00
Sep 04, 202644.0044.0044.0044.0044.00+0.00%2501.23
Sep 03, 202644.0044.0044.0044.0044.00-2.22%200.10
Sep 02, 202644.8045.0044.8045.0045.00-0.44%440.21
Sep 01, 202644.0045.2044.0045.2045.20+5.61%2601.28
Aug 31, 202642.8042.8042.8042.8042.80+0.00%390.19
Aug 28, 202642.6044.8041.0042.8042.80+0.00%1,4718.18
Aug 27, 202640.6042.8040.4042.8042.80+2.88%2091.18
Aug 26, 202641.6041.6041.6041.6041.60-3.26%2621.47
Aug 25, 202643.2043.2041.6043.0043.00-0.46%8805.37
Aug 24, 202643.8044.0043.2043.2043.20+0.47%4112.59