tiprankstipranks
Adval Tech Holding AG (CH:ADVN)
:ADVN
Switzerland Market
ADVN
Adval Tech Holding AG
RESEARCH TOOLSreports
Want to see CH:ADVN full AI Analyst Report?

Adval Tech Holding AG (ADVN) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 20, 2026
40.20
44.00
40.20
40.80
40.80
+2.00%
683
1.58
May 19, 2026
40.00
40.00
40.00
40.00
40.00
0.00%
531
1.25
May 18, 2026
36.80
40.00
36.80
40.00
40.00
+0.50%
157
0.37
May 15, 2026
39.80
39.80
39.80
39.80
39.80
0.00%
480
1.16
May 14, 2026
39.80
39.80
39.80
39.80
39.80
0.00%
0
0.00
May 13, 2026
39.80
39.80
39.80
39.80
39.80
0.00%
12
0.03
May 12, 2026
36.40
39.80
36.40
39.80
39.80
+0.51%
114
0.28
May 11, 2026
39.60
39.60
39.60
39.60
39.60
0.00%
197
0.48
May 08, 2026
39.60
39.60
39.60
39.60
39.60
0.00%
919
2.22
May 07, 2026
39.60
39.60
37.00
39.60
39.60
0.00%
0
0.00
May 06, 2026
39.40
39.80
39.40
39.60
39.60
0.00%
1,349
3.39
May 05, 2026
39.80
39.80
39.60
39.60
39.60
-0.50%
7
0.02
May 04, 2026
36.20
39.80
36.20
39.80
39.80
+9.94%
101
0.25
May 01, 2026
36.20
36.20
36.20
36.20
36.20
0.00%
0
0.00
Apr 30, 2026
36.20
36.20
36.20
36.20
36.20
+4.02%
541
1.35
Apr 29, 2026
34.80
34.80
34.80
34.80
34.80
-0.57%
19
0.05
Apr 28, 2026
36.20
36.20
35.00
35.00
35.00
-1.69%
971
2.51
Apr 27, 2026
36.00
36.00
35.60
35.60
35.60
0.00%
1,144
3.10
Apr 24, 2026
36.00
36.00
35.60
35.60
35.60
-1.11%
570
1.57
Apr 23, 2026
36.00
36.00
36.00
36.00
36.00
+7.14%
55
0.15
Apr 22, 2026
35.80
35.80
33.60
33.60
33.60
0.00%
121
0.34
Apr 21, 2026
33.60
33.60
33.60
33.60
33.60
-6.15%
112
0.31
Apr 20, 2026
33.60
35.80
33.60
35.80
35.80
+4.68%
524
1.45
Apr 17, 2026
34.20
34.20
33.60
34.20
34.20
+0.59%
146
0.38
Apr 16, 2026
34.00
34.20
33.20
34.00
34.00
-1.16%
6,023
20.72
Apr 15, 2026
33.80
34.40
33.80
34.40
34.40
+1.78%
50
0.16
Apr 14, 2026
33.80
35.80
33.80
33.80
33.80
+0.60%
0
0.00
Apr 13, 2026
33.60
35.80
33.60
33.60
33.60
-6.15%
5,033
18.93
Apr 10, 2026
33.00
35.80
33.00
35.80
35.80
-0.56%
4,107
18.92
Apr 09, 2026
36.00
36.00
36.00
36.00
36.00
+2.86%
35
0.16
Apr 08, 2026
36.20
36.20
35.00
35.00
35.00
-1.69%
1,173
5.82
Apr 07, 2026
35.60
35.60
35.60
35.60
35.60
+0.56%
22
0.11
Apr 06, 2026
35.40
38.00
35.40
35.40
35.40
0.00%
0
0.00
Apr 03, 2026
35.40
38.00
35.40
35.40
35.40
0.00%
0
0.00
Apr 02, 2026
35.40
38.00
35.40
35.40
35.40
0.00%
0
0.00
Apr 01, 2026
35.20
35.80
35.20
35.40
35.40
+1.14%
121
0.57
Mar 31, 2026
35.00
35.80
34.40
35.00
35.00
0.00%
0
0.00
Mar 30, 2026
35.00
35.80
32.60
35.00
35.00
0.00%
0
0.00
Mar 27, 2026
35.80
35.80
35.00
35.00
35.00
-2.23%
210
0.99
Mar 26, 2026
35.80
35.80
35.80
35.80
35.80
+11.18%
1
<0.01
Mar 25, 2026
32.20
36.00
32.20
32.20
32.20
0.00%
0
0.00
Mar 24, 2026
32.20
32.20
32.20
32.20
32.20
-5.85%
18
0.08
Mar 23, 2026
34.20
34.20
34.20
34.20
34.20
0.00%
62
0.27
Mar 20, 2026
34.20
36.00
34.20
34.20
34.20
0.00%
0
0.00
Mar 19, 2026
34.20
36.00
34.20
34.20
34.20
0.00%
0
0.00
Mar 18, 2026
34.20
36.00
34.20
34.20
34.20
0.00%
0
0.00
Mar 17, 2026
34.40
34.40
34.00
34.20
34.20
-0.58%
244
1.01
Mar 16, 2026
34.40
36.00
34.40
34.40
34.40
0.00%
0
0.00
Mar 13, 2026
35.80
35.80
34.40
34.40
34.40
-3.91%
74
0.29
Mar 12, 2026
35.80
36.00
34.40
35.80
35.80
0.00%
0
0.00
Rows:
50