Adval Tech Holding AG (ADVN.SW) SIX

35.40

-0.4(-1.12%)

Updated at January 14 02:20PM

Currency In CHF

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202636.635.835.836.635.81,036
January 12, 2026363636363620
January 09, 202637.637.637.637.637.6211
January 08, 202637.637.637.637.637.60
January 07, 202637.637.637.637.637.650
January 06, 20263837.637.638361,043
January 05, 202639383841.43832
December 30, 20253939.639.639.639114
December 29, 202537.637.637.637.637.60
December 23, 202538.237.637.638.237.6830
December 22, 202537.637.637.637.637.60
December 19, 202537.637.637.637.637.61,000
December 18, 202535.437373735.4678
December 17, 202536363636360
December 16, 202536.636363736380
December 15, 202536.2363636.236524
December 12, 202536.636.636.636.636420
December 11, 202536.636.636.636.636.6294
December 10, 2025363636363658
December 09, 202536363636360
December 08, 202537363637361,552
December 05, 202538.238.238.238.238.20
December 04, 202538.238.238.238.238.20
December 03, 202538.238.238.238.238.24
December 02, 202538383838380
December 01, 2025383838383874
November 28, 202538383838382,763
November 27, 202538.839.239.239.238.2437
November 26, 202538.638.638.638.638.60
November 25, 202538.638.638.638.638.620
November 24, 202538.438.638.638.638.41,963
November 21, 202539.839.839.839.839.8219
November 20, 202539.439.439.439.439.412
November 19, 20254039.639.64039.61,515
November 18, 2025404040404054
November 17, 202541.241.241.241.241.260
November 14, 2025414141414148
November 13, 202541414141410
November 12, 20254141414141501
November 11, 2025414141414138
November 10, 20254141414141215
November 07, 202540404041401,159
November 06, 202539.639.639.639.639.6300
November 05, 202539.839.839.839.839.80
November 04, 202539.439.439.439.439.446
November 03, 20254241.841.84239.4157
October 31, 202540.841414140.2594
October 30, 20254141414141428
October 29, 202545.845.845.845.845.89
October 28, 20254144444541980
October 27, 202540.844.444.446.240.6739
October 24, 202546.2464646.241636
October 23, 202546.246.246.246.246.2222
October 22, 202541414141410
October 21, 202539.441414139.4539
October 20, 20254140.240.24140.258
October 17, 202540.240.240.240.240.2310
October 16, 202540.240.240.240.240.20
October 15, 202540.240.240.240.240.2290
October 14, 202541.2414141.2411,204
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved