tiprankstipranks
Adval Tech Holding AG (CH:ADVN)
:ADVN
Switzerland Market
ADVN
Adval Tech Holding AG
RESEARCH TOOLSreports

Adval Tech Holding AG (ADVN) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
42.40
42.40
42.40
42.40
42.40
0.00%
5
0.03
Sep 10, 2026
42.40
42.40
40.40
42.40
42.40
-0.47%
0
0.00
Sep 09, 2026
42.60
42.60
40.40
42.60
42.60
-2.74%
0
0.00
Sep 08, 2026
43.80
44.00
40.40
43.80
43.80
0.00%
0
0.00
Sep 07, 2026
43.80
43.80
41.00
43.80
43.80
-0.45%
0
0.00
Sep 04, 2026
44.00
44.00
44.00
44.00
44.00
0.00%
250
1.23
Sep 03, 2026
44.00
44.00
44.00
44.00
44.00
-2.22%
20
0.10
Sep 02, 2026
44.80
45.00
44.80
45.00
45.00
-0.44%
44
0.21
Sep 01, 2026
44.00
45.20
44.00
45.20
45.20
+5.61%
260
1.28
Aug 31, 2026
42.80
42.80
42.80
42.80
42.80
0.00%
39
0.19
Aug 28, 2026
42.60
44.80
41.00
42.80
42.80
0.00%
1,471
8.18
Aug 27, 2026
40.60
42.80
40.40
42.80
42.80
+2.88%
209
1.18
Aug 26, 2026
41.60
41.60
41.60
41.60
41.60
-3.26%
262
1.47
Aug 25, 2026
43.20
43.20
41.60
43.00
43.00
-0.46%
880
5.37
Aug 24, 2026
43.80
44.00
43.20
43.20
43.20
+0.47%
411
2.59
Aug 21, 2026
43.00
44.00
43.00
43.00
43.00
0.00%
0
0.00
Aug 20, 2026
43.20
43.20
43.00
43.00
43.00
-2.27%
74
0.46
Aug 19, 2026
44.00
44.00
44.00
44.00
44.00
+1.38%
1
<0.01
Aug 18, 2026
43.40
44.00
43.00
43.40
43.40
0.00%
0
0.00
Aug 17, 2026
43.40
43.40
43.40
43.40
43.40
+0.93%
11
0.06
Aug 14, 2026
43.00
43.00
43.00
43.00
43.00
0.00%
6
0.03
Aug 13, 2026
43.00
44.00
43.00
43.00
43.00
0.00%
0
0.00
Aug 12, 2026
42.80
43.00
42.80
43.00
43.00
+0.47%
47
0.24
Aug 11, 2026
42.80
45.00
42.80
42.80
42.80
0.00%
0
0.00
Aug 10, 2026
42.80
45.00
42.80
42.80
42.80
+0.47%
0
0.00
Aug 07, 2026
42.60
42.60
42.60
42.60
42.60
-0.93%
26
0.13
Aug 06, 2026
43.00
44.00
43.00
43.00
43.00
0.00%
0
0.00
Aug 05, 2026
44.00
44.00
43.00
43.00
43.00
-2.27%
114
0.53
Aug 04, 2026
43.00
44.00
42.60
44.00
44.00
+2.33%
994
4.98
Aug 03, 2026
43.00
43.00
42.20
43.00
43.00
-4.87%
530
2.50
Jul 31, 2026
45.20
45.20
43.00
45.20
45.20
0.00%
0
0.00
Jul 30, 2026
45.20
45.20
43.00
45.20
45.20
0.00%
0
0.00
Jul 29, 2026
45.20
45.20
45.20
45.20
45.20
0.00%
20
0.09
Jul 28, 2026
45.20
45.20
45.20
45.20
45.20
0.00%
10
0.04
Jul 27, 2026
45.20
45.20
45.20
45.20
45.20
+6.10%
1
<0.01
Jul 24, 2026
42.60
45.60
41.60
42.60
42.60
0.00%
0
0.00
Jul 23, 2026
42.60
45.60
41.40
42.60
42.60
0.00%
0
0.00
Jul 22, 2026
42.60
45.60
41.40
42.60
42.60
0.00%
0
0.00
Jul 21, 2026
42.60
45.60
41.40
42.60
42.60
0.00%
0
0.00
Jul 20, 2026
42.60
45.60
41.40
42.60
42.60
0.00%
0
0.00
Jul 17, 2026
42.60
45.60
41.40
42.60
42.60
0.00%
0
0.00
Jul 16, 2026
42.60
42.60
42.60
42.60
42.60
-0.93%
1
<0.01
Jul 15, 2026
43.00
45.40
41.00
43.00
43.00
0.00%
0
0.00
Jul 14, 2026
43.00
43.00
43.00
43.00
43.00
-1.83%
75
0.20
Jul 13, 2026
41.00
43.80
41.00
43.80
43.80
-3.95%
65
0.17
Jul 10, 2026
40.60
45.60
40.60
45.60
45.60
+12.87%
16
0.04
Jul 09, 2026
40.20
40.40
40.20
40.40
40.40
-9.01%
95
0.21
Jul 08, 2026
44.40
44.40
44.40
44.40
44.40
-0.89%
51
0.10
Jul 07, 2026
44.80
44.80
44.80
44.80
44.80
0.00%
39
0.08
Jul 06, 2026
45.60
45.60
44.80
44.80
44.80
-0.44%
107
0.20
Rows:
50