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 245.05 CHF as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 CHF investment made 5 years ago would be worth 254.05 CHF, while 1000 CHF invested 1 year ago would be worth 1,043.9 CHF. This corresponds to total returns of -75.5%, -74.59%, 4.39%, respectively, with annualized returns of -13.11%, -23.96%, 4.39%.

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
November 10, 2026	42.8	42.8	42.8	43.6	42.8	30
November 09, 2026	44	44.8	44.8	44.8	44	109
November 06, 2026	44.6	44.8	44.8	44.8	44.6	109
November 05, 2026	44.6	44.6	44.6	44.6	44.6	40
November 03, 2026	42.8	42.6	42.6	42.8	42.6	113
November 02, 2026	42.6	42.6	42.6	42.6	42.6	20
October 30, 2026	42.6	42.4	42.4	42.6	42.4	22
October 27, 2026	42.6	42.6	42.6	42.6	42.6	2
October 23, 2026	42.8	42.6	42.6	42.8	42.6	201
October 19, 2026	45.2	45.2	45.2	46	45.2	67
October 16, 2026	45.2	41.8	41.8	45.4	41.8	490
October 15, 2026	45	45	45	45	43.6	100
October 14, 2026	41	42	42	42.8	40.2	187
October 12, 2026	41.2	41	41	41.2	41	73
October 09, 2026	42.2	42.2	42.2	42.2	42.2	32
October 07, 2026	42.2	42	42	42.2	42	55
October 06, 2026	41.6	41.6	41.6	41.6	41.6	90
October 05, 2026	44	41	41	44	41	34
October 02, 2026	44	44	44	44	44	297
September 28, 2026	42.6	42.4	42.4	42.6	42.4	94
September 25, 2026	43.8	43	43	44	42.4	344
September 24, 2026	42.4	42.4	42.4	42.6	42.4	18
September 23, 2026	42	41.8	41.8	42	41.8	1,747
September 22, 2026	43.8	43	43	43.8	43	1,028
September 18, 2026	41.6	40	40	41.6	40	170
September 17, 2026	38.6	41.6	41.6	41.6	38.6	300
September 16, 2026	38.6	38.6	38.6	38.6	38.6	2
September 15, 2026	40.4	40.4	40.4	40.4	38.2	460
September 11, 2026	42.4	42.4	42.4	42.4	42.4	10
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