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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	36	35.2	35.2	36	35	1,759
January 13, 2026	36.6	35.8	35.8	36.6	35.8	1,036
January 12, 2026	36	36	36	36	36	20
January 09, 2026	37.6	37.6	37.6	37.6	37.6	211
January 08, 2026	37.6	37.6	37.6	37.6	37.6	0
January 07, 2026	37.6	37.6	37.6	37.6	37.6	50
January 06, 2026	38	37.6	37.6	38	36	1,043
January 05, 2026	39	38	38	41.4	38	32
December 30, 2025	39	39.6	39.6	39.6	39	114
December 29, 2025	37.6	37.6	37.6	37.6	37.6	0
December 23, 2025	38.2	37.6	37.6	38.2	37.6	830
December 22, 2025	37.6	37.6	37.6	37.6	37.6	0
December 19, 2025	37.6	37.6	37.6	37.6	37.6	1,000
December 18, 2025	35.4	37	37	37	35.4	678
December 17, 2025	36	36	36	36	36	0
December 16, 2025	36.6	36	36	37	36	380
December 15, 2025	36.2	36	36	36.2	36	524
December 12, 2025	36.6	36.6	36.6	36.6	36	420
December 11, 2025	36.6	36.6	36.6	36.6	36.6	294
December 10, 2025	36	36	36	36	36	58
December 09, 2025	36	36	36	36	36	0
December 08, 2025	37	36	36	37	36	1,552
December 05, 2025	38.2	38.2	38.2	38.2	38.2	0
December 04, 2025	38.2	38.2	38.2	38.2	38.2	0
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

Adval Tech Holding AG (ADVN.SW) SIX