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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	38.2	38.2	38.2	38.2	38.2	4
December 02, 2025	38	38	38	38	38	0
December 01, 2025	38	38	38	38	38	74
November 28, 2025	38	38	38	38	38	2,763
November 27, 2025	38.8	39.2	39.2	39.2	38.2	437
November 26, 2025	38.6	38.6	38.6	38.6	38.6	0
November 25, 2025	38.6	38.6	38.6	38.6	38.6	20
November 24, 2025	38.4	38.6	38.6	38.6	38.4	1,963
November 21, 2025	39.8	39.8	39.8	39.8	39.8	219
November 20, 2025	39.4	39.4	39.4	39.4	39.4	12
November 19, 2025	40	39.6	39.6	40	39.6	1,515
November 18, 2025	40	40	40	40	40	54
November 17, 2025	41.2	41.2	41.2	41.2	41.2	60
November 14, 2025	41	41	41	41	41	48
November 13, 2025	41	41	41	41	41	0
November 12, 2025	41	41	41	41	41	501
November 11, 2025	41	41	41	41	41	38
November 10, 2025	41	41	41	41	41	215
November 07, 2025	40	40	40	41	40	1,159
November 06, 2025	39.6	39.6	39.6	39.6	39.6	300
November 05, 2025	39.8	39.8	39.8	39.8	39.8	0
November 04, 2025	39.4	39.4	39.4	39.4	39.4	46
November 03, 2025	42	41.8	41.8	42	39.4	157
October 31, 2025	40.8	41	41	41	40.2	594
October 30, 2025	41	41	41	41	41	428
October 29, 2025	45.8	45.8	45.8	45.8	45.8	9
October 28, 2025	41	44	44	45	41	980
October 27, 2025	40.8	44.4	44.4	46.2	40.6	739
October 24, 2025	46.2	46	46	46.2	41	636
October 23, 2025	46.2	46.2	46.2	46.2	46.2	222
October 22, 2025	41	41	41	41	41	0
October 21, 2025	39.4	41	41	41	39.4	539
October 20, 2025	41	40.2	40.2	41	40.2	58
October 17, 2025	40.2	40.2	40.2	40.2	40.2	310
October 16, 2025	40.2	40.2	40.2	40.2	40.2	0
October 15, 2025	40.2	40.2	40.2	40.2	40.2	290
October 14, 2025	41.2	41	41	41.2	41	1,204
October 13, 2025	41	41	41	41	41	0
October 10, 2025	41	41	41	41	41	12
October 09, 2025	41	41	41	41	41	0
October 08, 2025	41	41	41	41	41	60
October 07, 2025	43.2	41	41	43.2	41	576
October 06, 2025	40.8	40.8	40.8	40.8	40.8	0
October 03, 2025	40.8	40.8	40.8	40.8	40.8	96
October 02, 2025	40.8	40.8	40.8	41	40.8	509
October 01, 2025	43	43	43	43	43	248
September 30, 2025	40.6	40.6	40.6	40.6	40.6	0
September 29, 2025	40.8	40.6	40.6	40.8	40.6	121
September 26, 2025	40.6	40.6	40.6	40.6	40.6	734
September 25, 2025	47	40.4	40.4	47	40.4	55
September 24, 2025	44	44	44	44	44	6
September 23, 2025	47	46	46	47	45.2	278
September 22, 2025	44	44	44	44	44	201
September 19, 2025	43	43	43	43	43	8
September 18, 2025	40	40	40	40	40	0
September 17, 2025	40	40	40	40	40	229
September 16, 2025	43	40	40	43	40	1,959
September 15, 2025	42.8	42.8	42.8	42.8	42.8	41
September 12, 2025	40	40	40	40	40	4
September 11, 2025	40	40	40	40	40	0

Adval Tech Holding AG (ADVN.SW) SIX