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
Sep 04, 2026
42.20
42.20
41.80
41.80
41.80
-0.95%
0
0.00
Sep 03, 2026
42.00
42.40
42.00
42.20
42.20
+0.48%
0
0.00
Sep 02, 2026
42.40
42.40
42.00
42.00
42.00
-0.47%
0
0.00
Sep 01, 2026
42.20
42.40
41.40
42.20
42.20
0.00%
0
0.00
Aug 31, 2026
42.00
42.20
41.40
42.20
42.20
0.00%
0
0.00
Aug 28, 2026
42.60
42.80
42.00
42.20
42.20
0.00%
0
0.00
Aug 27, 2026
42.20
42.40
42.00
42.20
42.20
0.00%
0
0.00
Aug 26, 2026
42.00
42.40
42.00
42.20
42.20
0.00%
0
0.00
Aug 25, 2026
42.20
42.60
42.00
42.20
42.20
0.00%
0
0.00
Aug 24, 2026
42.00
42.20
42.00
42.20
42.20
0.00%
0
0.00
Aug 21, 2026
42.20
42.60
42.00
42.20
42.20
0.00%
0
0.00
Aug 20, 2026
42.20
42.20
41.80
42.20
42.20
0.00%
0
0.00
Aug 19, 2026
42.20
42.20
42.00
42.20
42.20
0.00%
0
0.00
Aug 18, 2026
42.00
42.40
41.80
42.20
42.20
0.00%
0
0.00
Aug 17, 2026
42.40
42.40
42.00
42.20
42.20
0.00%
0
0.00
Aug 14, 2026
42.40
42.60
42.20
42.20
42.20
0.00%
0
0.00
Aug 13, 2026
42.40
42.60
42.20
42.20
42.20
0.00%
0
0.00
Aug 12, 2026
42.20
42.60
42.20
42.20
42.20
0.00%
0
0.00
Aug 11, 2026
42.20
42.60
42.00
42.20
42.20
0.00%
0
0.00
Aug 10, 2026
42.20
42.40
42.20
42.20
42.20
0.00%
0
0.00
Aug 07, 2026
42.40
43.00
42.20
42.20
42.20
0.00%
0
0.00
Aug 06, 2026
42.40
42.40
42.20
42.20
42.20
-0.47%
0
0.00
Aug 05, 2026
42.40
42.60
41.80
42.40
42.40
0.00%
0
0.00
Aug 04, 2026
42.40
42.80
42.20
42.40
42.40
0.00%
0
0.00
Aug 03, 2026
43.00
43.40
42.20
42.40
42.40
0.00%
0
0.00
Jul 31, 2026
42.80
42.80
42.00
42.40
42.40
0.00%
0
0.00
Jul 30, 2026
42.40
43.00
42.20
42.40
42.40
0.00%
0
0.00
Jul 29, 2026
42.40
42.80
42.20
42.40
42.40
-0.47%
0
0.00
Jul 28, 2026
42.40
42.80
42.20
42.60
42.60
0.00%
0
0.00
Jul 27, 2026
43.40
44.00
42.60
42.60
42.60
0.00%
0
0.00
Jul 24, 2026
42.60
43.60
42.40
42.60
42.60
0.00%
0
0.00
Jul 23, 2026
42.60
42.60
41.40
42.60
42.60
-0.47%
0
0.00
Jul 22, 2026
42.60
43.20
42.60
42.80
42.80
0.00%
0
0.00
Jul 21, 2026
43.00
43.40
42.60
42.80
42.80
0.00%
0
0.00
Jul 20, 2026
42.80
43.20
42.40
42.80
42.80
-0.47%
0
0.00
Jul 17, 2026
42.60
43.20
42.60
43.00
43.00
-0.46%
0
0.00
Jul 16, 2026
43.20
43.20
42.40
43.20
43.20
0.00%
0
0.00
Jul 15, 2026
43.40
43.40
42.80
43.20
43.20
-0.46%
0
0.00
Jul 14, 2026
44.20
44.40
43.20
43.40
43.40
-4.41%
0
0.00
Jul 13, 2026
45.40
45.40
45.40
45.40
45.40
+3.18%
0
0.00
Jul 10, 2026
44.00
44.00
44.00
44.00
44.00
0.00%
0
0.00
Jul 09, 2026
42.80
44.00
42.80
44.00
44.00
+2.80%
0
0.00
Jul 08, 2026
43.80
43.80
42.60
42.80
42.80
-0.93%
0
0.00
Jul 07, 2026
43.20
43.80
42.80
43.20
43.20
-0.46%
0
0.00
Jul 06, 2026
43.80
43.80
43.20
43.40
43.40
-3.13%
0
0.00
Jul 03, 2026
43.40
44.80
43.20
44.80
44.80
+3.70%
0
0.00
Jul 02, 2026
43.00
44.40
42.80
43.20
43.20
+0.47%
0
0.00
Jul 01, 2026
43.60
43.60
42.80
43.00
43.00
-5.70%
0
0.00
Jun 30, 2026
45.60
47.00
45.60
45.60
45.60
-4.60%
0
0.00
Jun 29, 2026
48.40
48.40
47.80
47.80
47.80
-1.24%
0
0.00
Rows:
50