Adval Tech Holding AG (SWX:ADVN)
Switzerland
· Delayed Price · Currency is CHF 38.20
0.00 (0.00%)
At close: Dec 4, 2025
Adval Tech Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | - | - | 2 |
| Dec 4, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Dec 3, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | 2 |
| Dec 2, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Dec 1, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 37 |
| Nov 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -3.06% | 1,800 |
| Nov 27, 2025 | 38.80 | 39.20 | 38.20 | 39.20 | 39.20 | 1.55% | 312 |
| Nov 26, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Nov 25, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | 10 |
| Nov 24, 2025 | 38.40 | 38.60 | 38.40 | 38.60 | 38.60 | -3.02% | 1,676 |
| Nov 21, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.02% | 219 |
| Nov 20, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | 9 |
| Nov 19, 2025 | 40.00 | 40.00 | 39.60 | 39.60 | 39.60 | -1.00% | 1,159 |
| Nov 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.91% | 27 |
| Nov 17, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | 30 |
| Nov 14, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 24 |
| Nov 13, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Nov 12, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 300 |
| Nov 11, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 37 |
| Nov 10, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | 115 |
| Nov 7, 2025 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | 1.01% | 1,081 |
| Nov 6, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | 200 |
| Nov 5, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.02% | - |
| Nov 4, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -5.74% | 30 |
| Nov 3, 2025 | 42.00 | 42.00 | 39.40 | 41.80 | 41.80 | 1.95% | 156 |
| Oct 31, 2025 | 40.80 | 41.00 | 40.20 | 41.00 | 41.00 | - | 572 |
| Oct 30, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -10.48% | 378 |
| Oct 29, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 4.09% | 8 |
| Oct 28, 2025 | 41.00 | 45.00 | 41.00 | 44.00 | 44.00 | -0.90% | 819 |
| Oct 27, 2025 | 40.80 | 46.20 | 40.60 | 44.40 | 44.40 | -3.48% | 681 |
| Oct 24, 2025 | 46.20 | 46.20 | 41.00 | 46.00 | 46.00 | -0.43% | 633 |
| Oct 23, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 12.68% | 200 |
| Oct 22, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Oct 21, 2025 | 39.40 | 41.00 | 39.40 | 41.00 | 41.00 | 1.99% | 452 |
| Oct 20, 2025 | 41.00 | 41.00 | 40.20 | 40.20 | 40.20 | - | 55 |
| Oct 17, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | 155 |
| Oct 16, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Oct 15, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.95% | 150 |
| Oct 14, 2025 | 41.20 | 41.20 | 41.00 | 41.00 | 41.00 | - | 859 |
| Oct 13, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Oct 10, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 9 |
| Oct 9, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Oct 8, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 59 |
| Oct 7, 2025 | 43.20 | 43.20 | 41.00 | 41.00 | 41.00 | 0.49% | 484 |
| Oct 6, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Oct 3, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | 53 |
| Oct 2, 2025 | 40.80 | 41.00 | 40.80 | 40.80 | 40.80 | -5.12% | 483 |
| Oct 1, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 5.91% | 248 |
| Sep 30, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Sep 29, 2025 | 40.80 | 40.80 | 40.60 | 40.60 | 40.60 | - | 100 |
| Sep 26, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | 492 |
| Sep 25, 2025 | 47.00 | 47.00 | 40.40 | 40.40 | 40.40 | -8.18% | 54 |
| Sep 24, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -4.35% | 3 |
| Sep 23, 2025 | 47.00 | 47.00 | 45.20 | 46.00 | 46.00 | 4.55% | 191 |
| Sep 22, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.33% | 200 |
| Sep 19, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 7.50% | 5 |
| Sep 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 199 |
| Sep 16, 2025 | 43.00 | 43.00 | 40.00 | 40.00 | 40.00 | -6.54% | 1,877 |
| Sep 15, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 7.00% | 40 |
| Sep 12, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 2 |
| Sep 11, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 10, 2025 | 40.80 | 40.80 | 40.00 | 40.00 | 40.00 | -1.96% | 200 |
| Sep 9, 2025 | 43.00 | 43.60 | 40.80 | 40.80 | 40.80 | -10.92% | 250 |
| Sep 8, 2025 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | -0.43% | 530 |
| Sep 5, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.54% | - |
| Sep 4, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | 2 |
| Sep 3, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | 2 |
| Sep 2, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Sep 1, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | 2 |
| Aug 29, 2025 | 42.00 | 48.40 | 42.00 | 47.20 | 47.20 | 12.38% | 282 |
| Aug 28, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.44% | - |
| Aug 27, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.49% | 38 |
| Aug 26, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | 10 |
| Aug 25, 2025 | 41.00 | 41.00 | 40.80 | 40.80 | 40.80 | -0.49% | 101 |
| Aug 22, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 21, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 40 |
| Aug 20, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 19, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 18, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 15, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 14, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 13, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Aug 12, 2025 | 41.60 | 42.00 | 41.00 | 41.00 | 41.00 | -1.44% | 1,340 |
| Aug 11, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.46% | 1 |
| Aug 8, 2025 | 41.60 | 41.60 | 40.80 | 41.00 | 41.00 | -2.38% | 292 |
| Aug 7, 2025 | 45.60 | 45.60 | 42.00 | 42.00 | 42.00 | -15.32% | 775 |
| Aug 6, 2025 | 43.00 | 49.60 | 43.00 | 49.60 | 49.60 | 15.35% | 24 |
| Aug 5, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.47% | 1 |
| Aug 4, 2025 | 43.20 | 43.20 | 42.40 | 42.80 | 42.80 | -0.93% | 340 |
| Jul 31, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.47% | 12 |
| Jul 30, 2025 | 47.60 | 47.60 | 43.00 | 43.00 | 43.00 | -10.42% | 948 |
| Jul 29, 2025 | 49.20 | 49.20 | 48.00 | 48.00 | 48.00 | 3.90% | 8 |
| Jul 28, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.43% | 2,054 |
| Jul 25, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Jul 24, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.29% | 65 |
| Jul 23, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.87% | 21 |
| Jul 22, 2025 | 44.00 | 46.20 | 44.00 | 46.20 | 46.20 | -0.86% | 529 |
| Jul 21, 2025 | 46.80 | 46.80 | 46.60 | 46.60 | 46.60 | 1.30% | 434 |
| Jul 18, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.88% | 111 |