Adval Tech Holding AG (SWX:ADVN)
Switzerland
· Delayed Price · Currency is CHF 35.00
-0.60 (-1.69%)
Apr 28, 2026, 7:20 PM CET
Adval Tech Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.20 | 36.20 | 35.00 | 35.00 | 35.00 | -1.69% | 971 |
| Apr 27, 2026 | 36.00 | 36.00 | 35.60 | 35.60 | 35.60 | - | 1,144 |
| Apr 24, 2026 | 36.00 | 36.00 | 35.60 | 35.60 | 35.60 | -1.11% | 570 |
| Apr 23, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 7.14% | 55 |
| Apr 22, 2026 | 35.80 | 35.80 | 33.60 | 33.60 | 33.60 | - | 121 |
| Apr 21, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -6.15% | 112 |
| Apr 20, 2026 | 33.60 | 35.80 | 33.60 | 35.80 | 35.80 | 4.68% | 524 |
| Apr 17, 2026 | 34.20 | 34.20 | 33.60 | 34.20 | 34.20 | 0.59% | 146 |
| Apr 16, 2026 | 34.00 | 34.20 | 33.20 | 34.00 | 34.00 | -1.16% | 6,023 |
| Apr 15, 2026 | 33.80 | 34.40 | 33.80 | 34.40 | 34.40 | 1.78% | 50 |
| Apr 14, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.60% | - |
| Apr 13, 2026 | 33.60 | 35.80 | 33.60 | 33.60 | 33.60 | -6.15% | 5,033 |
| Apr 10, 2026 | 33.00 | 35.80 | 33.00 | 35.80 | 35.80 | -0.56% | 4,107 |
| Apr 9, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.86% | 35 |
| Apr 8, 2026 | 36.20 | 36.20 | 35.00 | 35.00 | 35.00 | -1.69% | 1,173 |
| Apr 7, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | 22 |
| Apr 2, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Apr 1, 2026 | 35.20 | 35.80 | 35.20 | 35.40 | 35.40 | 1.14% | 121 |
| Mar 31, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 30, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 27, 2026 | 35.80 | 35.80 | 35.00 | 35.00 | 35.00 | -2.23% | 210 |
| Mar 26, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 11.18% | 1 |
| Mar 25, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Mar 24, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -5.85% | 18 |
| Mar 23, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | 62 |
| Mar 20, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Mar 19, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Mar 18, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Mar 17, 2026 | 34.40 | 34.40 | 34.00 | 34.20 | 34.20 | -0.58% | 244 |
| Mar 16, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Mar 13, 2026 | 35.80 | 35.80 | 34.40 | 34.40 | 34.40 | -3.91% | 74 |
| Mar 12, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Mar 11, 2026 | 34.00 | 35.80 | 34.00 | 35.80 | 35.80 | 2.29% | 42 |
| Mar 10, 2026 | 35.80 | 35.80 | 35.00 | 35.00 | 35.00 | -2.23% | 352 |
| Mar 9, 2026 | 36.00 | 36.00 | 35.80 | 35.80 | 35.80 | 12.58% | 94 |
| Mar 6, 2026 | 34.80 | 34.80 | 31.80 | 31.80 | 31.80 | -8.62% | 395 |
| Mar 5, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Mar 4, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Mar 3, 2026 | 37.60 | 37.60 | 34.80 | 34.80 | 34.80 | -6.95% | 42 |
| Mar 2, 2026 | 37.60 | 37.60 | 37.40 | 37.40 | 37.40 | 7.47% | 239 |
| Feb 27, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.16% | 63 |
| Feb 26, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -8.99% | 15 |
| Feb 25, 2026 | 38.40 | 38.40 | 37.80 | 37.80 | 37.80 | -0.53% | 86 |
| Feb 24, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 3.83% | - |
| Feb 23, 2026 | 38.60 | 38.60 | 36.60 | 36.60 | 36.60 | 1.67% | 693 |
| Feb 20, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.86% | 1 |
| Feb 19, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Feb 18, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Feb 17, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | 1 |
| Feb 16, 2026 | 35.00 | 36.60 | 35.00 | 35.00 | 35.00 | 1.16% | 92 |
| Feb 13, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Feb 12, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Feb 11, 2026 | 34.80 | 34.80 | 34.60 | 34.60 | 34.60 | - | 82 |
| Feb 10, 2026 | 34.00 | 34.60 | 34.00 | 34.60 | 34.60 | 2.98% | 1,015 |
| Feb 9, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.20% | 3 |
| Feb 6, 2026 | 33.20 | 33.20 | 32.00 | 33.20 | 33.20 | - | 371 |
| Feb 5, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | 483 |
| Feb 4, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | 4 |
| Feb 3, 2026 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | -2.94% | 303 |
| Feb 2, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 59 |
| Jan 30, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | 112 |
| Jan 29, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jan 28, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jan 27, 2026 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 182 |
| Jan 26, 2026 | 33.80 | 34.00 | 33.00 | 33.00 | 33.00 | -2.37% | 64 |
| Jan 23, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 2.42% | 2 |
| Jan 22, 2026 | 33.20 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 403 |
| Jan 21, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 211 |
| Jan 20, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 1,453 |
| Jan 19, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | 300 |
| Jan 16, 2026 | 35.20 | 35.40 | 35.20 | 35.20 | 35.20 | 0.57% | 1,604 |
| Jan 15, 2026 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | -0.57% | 196 |
| Jan 14, 2026 | 36.00 | 36.00 | 35.00 | 35.20 | 35.20 | -1.68% | 1,720 |
| Jan 13, 2026 | 36.60 | 36.60 | 35.80 | 35.80 | 35.80 | -0.56% | 1,036 |
| Jan 12, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -4.26% | 19 |
| Jan 9, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 200 |
| Jan 8, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Jan 7, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 25 |
| Jan 6, 2026 | 38.00 | 38.00 | 36.00 | 37.60 | 37.60 | -1.05% | 864 |
| Jan 5, 2026 | 39.00 | 41.40 | 38.00 | 38.00 | 38.00 | -4.04% | 25 |
| Dec 30, 2025 | 39.00 | 39.60 | 39.00 | 39.60 | 39.60 | 5.32% | 107 |
| Dec 29, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Dec 23, 2025 | 38.20 | 38.20 | 37.60 | 37.60 | 37.60 | - | 575 |
| Dec 22, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Dec 19, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.62% | 500 |
| Dec 18, 2025 | 35.40 | 37.00 | 35.40 | 37.00 | 37.00 | 2.78% | 489 |
| Dec 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Dec 16, 2025 | 36.60 | 37.00 | 36.00 | 36.00 | 36.00 | - | 357 |
| Dec 15, 2025 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | -1.64% | 321 |
| Dec 12, 2025 | 36.60 | 36.60 | 36.00 | 36.60 | 36.60 | - | 419 |
| Dec 11, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.67% | 279 |
| Dec 10, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 29 |
| Dec 9, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Dec 8, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -5.76% | 1,552 |
| Dec 5, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| 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 |