Adval Tech Holding AG (ADVN.SW) SIX

Currency In CHF

ADVN.SW Historical Return

If you invested 1000 CHF in Adval Tech Holding AG (ADVN.SW) 10 years ago, it would be worth 229.7 CHF as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 CHF investment made 5 years ago would be worth 234 CHF, while 1000 CHF invested 1 year ago would be worth 1,060 CHF. This corresponds to total returns of -77.03%, -76.6%, 6%, respectively, with annualized returns of -13.68%, -25.22%, 6%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ADVN.SW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 04, 2026	44	44	44	44	44	404
September 03, 2026	44	44	44	44	44	30
September 02, 2026	44.8	45	45	45	44.8	87
September 01, 2026	44	45.2	45.2	45.2	44	266
August 31, 2026	42.8	42.8	42.8	42.8	42.8	78
August 28, 2026	42.6	42.8	42.8	44.8	41	1,476
August 27, 2026	40.6	42.8	42.8	42.8	40.4	259
August 26, 2026	41.6	41.6	41.6	41.6	41.6	381
August 25, 2026	43.2	43	43	43.2	41.6	930
August 24, 2026	43.8	43.2	43.2	44	43.2	412
August 20, 2026	43.2	43	43	43.2	43	75
August 19, 2026	44	44	44	44	44	2
August 17, 2026	43.4	43.4	43.4	43.4	43.4	21
August 14, 2026	43	43	43	43	43	7
August 12, 2026	42.8	43	43	43	42.8	93
August 07, 2026	42.6	42.6	42.6	42.6	42.6	27
August 05, 2026	44	43	43	44	43	117
August 04, 2026	43	44	44	44	42.6	1,009
August 03, 2026	43	43	43	43	42.2	1,007
July 29, 2026	45.2	45.2	45.2	45.2	45.2	39
July 28, 2026	45.2	45.2	45.2	45.2	45.2	20
July 27, 2026	45.2	45.2	45.2	45.2	45.2	2
July 16, 2026	42.6	42.6	42.6	42.6	42.6	2
July 14, 2026	43	43	43	43	43	76
July 13, 2026	41	43.8	43.8	43.8	41	70
July 10, 2026	40.6	45.6	45.6	45.6	40.6	21
July 09, 2026	40.2	40.4	40.4	40.4	40.2	128
July 08, 2026	44.4	44.4	44.4	44.4	44.4	81
July 07, 2026	44.8	44.8	44.8	44.8	44.8	44
July 06, 2026	45.6	44.8	44.8	45.6	44.8	130
July 03, 2026	40.2	45	45	45	40.2	379
July 02, 2026	41.2	41.2	41.2	41.2	41.2	71
July 01, 2026	40.2	40.2	40.2	40.2	40.2	200
June 30, 2026	47.4	40.4	40.4	47.4	40.4	4,370
June 29, 2026	45	44.6	44.6	45	44.6	752
June 25, 2026	47.4	47.6	47.6	47.6	47.4	144
June 22, 2026	47.4	47.4	47.4	47.4	47.4	50
June 19, 2026	47	47.4	47.4	47.4	47	99
June 18, 2026	46.4	46.4	46.4	46.4	46.4	7
June 17, 2026	47	47	47	47	47	2
June 16, 2026	43.2	47	47	47	43.2	184
June 15, 2026	46.2	47	47	47	46.2	110
June 12, 2026	46.4	46.6	46.6	46.6	46.2	63
June 11, 2026	46.2	46.2	46.2	46.2	46.2	559
June 10, 2026	44.6	45.4	45.4	45.4	44.6	630
June 08, 2026	45	45	45	45	45	194
June 05, 2026	44.8	44	44	44.8	44	40
June 04, 2026	44.8	44.8	44.8	44.8	44.8	81
June 02, 2026	44.8	45	45	45	44.8	98
June 01, 2026	45	45	45	45	45	67
May 29, 2026	41	45	45	45	41	294
May 27, 2026	44	44	44	44	44	91
May 26, 2026	44	44.2	44.2	44.2	43.8	200
May 22, 2026	44	44	44	44	44	48
May 21, 2026	42.8	42.8	42.8	42.8	41.2	498
May 20, 2026	40.2	40.8	40.8	44	40.2	685
May 19, 2026	40	40	40	40	40	531
May 18, 2026	36.8	40	40	40	36.8	184
May 15, 2026	39.8	39.8	39.8	39.8	39.8	535
May 13, 2026	39.8	39.8	39.8	39.8	39.8	12