tiprankstipranks
Adval Tech Holding AG (DE:28D)
STUTTGART:28D
Germany Market
28D
Adval Tech Holding AG
RESEARCH TOOLSreports

Adval Tech Holding AG (28D) Historical Prices

4 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 08, 2026
43.80
43.80
43.60
43.60
43.60
-3.54%
0
0.00
Jun 05, 2026
45.20
45.20
45.20
45.20
45.20
0.00%
0
0.00
Jun 04, 2026
45.20
45.20
45.20
45.20
45.20
0.00%
0
0.00
Jun 03, 2026
41.40
45.20
41.40
45.20
45.20
+8.65%
20
∞
Jun 02, 2026
41.40
41.60
41.40
41.60
41.60
+0.48%
0
-
Jun 01, 2026
41.60
41.80
41.40
41.40
41.40
-5.91%
0
-
May 29, 2026
44.00
45.20
44.00
44.00
44.00
0.00%
0
-
May 28, 2026
44.00
45.00
44.00
44.00
44.00
0.00%
0
-
May 27, 2026
43.80
44.00
43.80
44.00
44.00
+5.77%
0
-
May 26, 2026
41.40
41.60
41.40
41.60
41.60
0.00%
0
-
May 25, 2026
41.80
42.40
41.60
41.60
41.60
+1.96%
0
-
May 22, 2026
40.80
41.00
40.60
40.80
40.80
+0.49%
0
-
May 21, 2026
41.00
41.20
40.60
40.60
40.60
-0.98%
0
-
May 20, 2026
41.00
42.00
41.00
41.00
41.00
+0.49%
0
-
May 19, 2026
40.80
41.20
40.60
40.80
40.80
-0.49%
0
-
May 18, 2026
40.00
41.00
40.00
41.00
41.00
+1.99%
0
-
May 15, 2026
40.20
40.20
40.00
40.20
40.20
-0.50%
0
-
May 14, 2026
40.00
40.40
40.00
40.40
40.40
+1.00%
0
-
May 13, 2026
40.20
40.20
40.00
40.00
40.00
0.00%
0
-
May 12, 2026
39.60
40.00
39.40
40.00
40.00
+1.01%
0
-
May 11, 2026
40.40
40.40
39.40
39.60
39.60
-2.46%
0
-
May 08, 2026
40.60
40.60
40.40
40.60
40.60
+0.50%
0
-
May 07, 2026
41.00
41.00
40.40
40.40
40.40
-1.46%
0
-
May 06, 2026
40.60
41.00
40.20
41.00
41.00
+1.99%
0
-
May 05, 2026
40.40
40.40
40.20
40.20
40.20
+2.03%
0
-
May 04, 2026
38.00
39.40
38.00
39.40
39.40
+4.23%
0
-
May 01, 2026
37.80
39.00
37.80
37.80
37.80
0.00%
0
-
Apr 30, 2026
39.00
39.00
37.80
37.80
37.80
0.00%
0
-
Apr 29, 2026
37.80
37.80
37.60
37.80
37.80
0.00%
0
-
Apr 28, 2026
38.60
38.60
37.80
37.80
37.80
-2.07%
0
-
Apr 27, 2026
38.60
39.00
38.00
38.60
38.60
0.00%
0
-
Apr 24, 2026
36.80
38.60
36.80
38.60
38.60
+3.76%
0
-
Apr 23, 2026
36.60
37.60
36.60
37.20
37.20
+0.54%
0
-
Apr 22, 2026
36.80
37.00
36.60
37.00
37.00
+1.09%
0
-
Apr 21, 2026
36.60
39.00
36.60
36.60
36.60
0.00%
0
-
Apr 20, 2026
36.00
36.60
36.00
36.60
36.60
+0.55%
0
-
Apr 17, 2026
36.00
36.60
35.80
36.40
36.40
+1.68%
0
-
Apr 16, 2026
36.60
36.60
35.80
35.80
35.80
-2.19%
0
-
Apr 15, 2026
36.40
36.60
36.40
36.60
36.60
0.00%
0
-
Apr 14, 2026
36.60
36.60
35.80
36.60
36.60
0.00%
0
-
Apr 13, 2026
36.00
36.60
35.80
36.60
36.60
+0.55%
0
-
Apr 10, 2026
36.80
36.80
36.20
36.40
36.40
-3.19%
0
-
Apr 09, 2026
37.60
37.80
37.60
37.60
37.60
-0.53%
0
-
Apr 08, 2026
38.60
39.20
37.80
37.80
37.80
-1.56%
0
-
Apr 07, 2026
38.40
38.60
38.40
38.40
38.40
-0.52%
0
-
Apr 06, 2026
38.60
38.60
37.60
38.60
38.60
0.00%
0
-
Apr 03, 2026
38.60
38.60
37.60
38.60
38.60
0.00%
0
-
Apr 02, 2026
37.60
38.60
37.60
38.60
38.60
+0.52%
0
-
Apr 01, 2026
37.40
38.40
36.40
38.40
38.40
+3.23%
0
-
Mar 31, 2026
35.80
37.40
35.80
37.20
37.20
+4.49%
0
-
Rows:
50