Adval Tech Holding AG - ADVN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 04, 2025	47.2	47.2	47.2	47.2	47.2	3
September 03, 2025	47.2	47.2	47.2	47.2	47.2	4
September 02, 2025	47.2	47.2	47.2	47.2	47.2	0
September 01, 2025	47.2	47.2	47.2	47.2	47.2	3
August 29, 2025	42	47.2	47.2	48.4	42	302
August 28, 2025	42	42	42	42	42	0
August 27, 2025	41	41	41	41	41	65
August 26, 2025	40.8	40.8	40.8	40.8	40.8	17
August 25, 2025	41	40.8	40.8	41	40.8	190
August 22, 2025	41	41	41	41	41	0
August 21, 2025	41	41	41	41	41	74
August 20, 2025	41	41	41	41	41	0
August 19, 2025	41	41	41	41	41	0
August 18, 2025	41	41	41	41	41	0
August 15, 2025	41	41	41	41	41	0
August 14, 2025	41	41	41	41	41	0
August 13, 2025	41	41	41	41	41	0
August 12, 2025	41.6	41	41	42	41	2,317
August 11, 2025	41.6	41.6	41.6	41.6	41.6	2
August 08, 2025	41.6	41	41	41.6	40.8	386
August 07, 2025	45.6	42	42	45.6	42	775
August 06, 2025	43	49.6	49.6	49.6	43	29
August 05, 2025	43	43	43	43	43	2
August 04, 2025	43.2	42.8	42.8	43.2	42.4	340
July 31, 2025	43.2	43.2	43.2	43.2	43.2	24
July 30, 2025	47.6	43	43	47.6	43	1,008
July 29, 2025	49.2	48	48	49.2	48	9
July 28, 2025	46.2	46.2	46.2	46.2	46.2	2,206
July 25, 2025	46	46	46	46	46	0
July 24, 2025	46	46	46	46	46	66
July 23, 2025	46.6	46.6	46.6	46.6	46.6	42
July 22, 2025	44	46.2	46.2	46.2	44	529
July 21, 2025	46.8	46.6	46.6	46.8	46.6	532
July 18, 2025	46	46	46	46	46	111
July 17, 2025	45.6	45.6	45.6	45.6	45.6	33
July 16, 2025	46.6	46	46	46.6	46	128
July 15, 2025	46.6	46	46	46.6	46	83
July 14, 2025	46.6	46.6	46.6	46.6	46	447
July 11, 2025	49.2	49	49	49.2	46.2	297
July 10, 2025	49	49.2	49.2	49.2	48	362
July 09, 2025	49.2	42.4	42.4	49.2	42.4	354
July 08, 2025	49.2	49.2	49.2	49.2	49.2	10
July 07, 2025	49.4	49.4	49.4	49.4	49.4	53
July 04, 2025	50	50	50	50	50	0
July 03, 2025	50	50	50	50	50	0
July 02, 2025	50.5	50.5	50.5	50.5	50.5	6
July 01, 2025	49.2	49.2	49.2	49.4	49.2	357
June 30, 2025	49.2	49.2	49.2	49.2	49.2	8
June 27, 2025	50.5	50	50	50.5	50	231
June 26, 2025	50.5	50.5	50.5	50.5	50.5	2
June 25, 2025	50.5	51	51	51	50.5	106
June 24, 2025	51	51	51	51	51	0
June 23, 2025	51.5	51	51	51.5	51	520
June 20, 2025	50	51	51	51	50	713
June 19, 2025	51	51	51	51	51	0
June 18, 2025	51	51	51	51	51	0
June 17, 2025	51	51	51	51	51	0
June 16, 2025	51	51	51	51	50.5	243
June 13, 2025	53	53	53	53	53	3
June 12, 2025	51	51	51	51	51	28

Adval Tech Holding AG (ADVN.SW) SIX