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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36	36	36	36	36	1
February 19, 2026	35	35	35	35	35	0
February 18, 2026	34.8	34.8	34.8	34.8	34.8	0
February 17, 2026	34.6	34.6	34.6	34.6	34.6	2
February 16, 2026	35	35	35	36.6	35	127
February 13, 2026	34.6	34.6	34.6	34.6	34.6	0
February 12, 2026	34.6	34.6	34.6	34.6	34.6	0
February 11, 2026	34.8	34.6	34.6	34.8	34.6	82
February 10, 2026	34	34.6	34.6	34.6	34	1,072
February 09, 2026	33.6	33.6	33.6	33.6	33.6	6
February 06, 2026	33.2	33.2	33.2	33.2	32	375
February 05, 2026	33.2	33.2	33.2	33.2	33.2	690
February 04, 2026	33.2	33.2	33.2	33.2	33.2	8
February 03, 2026	33.2	33	33	33.2	33	375
February 02, 2026	33	34	34	34	33	83
January 30, 2026	33	33	33	33	33	122
January 29, 2026	34	34	34	34	34	0
January 28, 2026	34	34	34	34	34	0
January 27, 2026	34	34	34	34	33	208
January 26, 2026	33.8	33	33	34	33	65
January 23, 2026	33.8	33.8	33.8	33.8	33.8	4
January 22, 2026	33.2	33	33	34	33	468
January 21, 2026	34	34	34	34	34	363
January 20, 2026	34	34	34	34	34	1,478
January 19, 2026	35	35	35	35	35	310
January 16, 2026	35.2	35.2	35.2	35.4	35.2	1,621
January 15, 2026	35.2	35	35	35.2	35	196
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

Adval Tech Holding AG (ADVN.SW) SIX