Adval Tech Holding AG (ADVN) - Historical data, historical prices

49 CHF

0.2

0.41%

Last update Jul 11, 2:51 PM CEST

Market closed

Day range

49

46.20000

49.20000

Previous close

49.20000

Open

49.20000

Access this stock data via API

Adval Tech Holding AG

49.00

0.20

0.41%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jul 11, 2025	49.20	49.20	46.20	49	-0.41%	297
Jul 10, 2025	49	49.20	48	49.20	0.41%	361
Jul 09, 2025	49.20	49.20	42.40	42.40	-13.82%	352
Jul 08, 2025	49.20	49.20	49.20	49.20	0	5
Jul 07, 2025	49.40	49.40	49.40	49.40	0	53
Jul 04, 2025	50	50	50	50	0	0
Jul 03, 2025	50	50	50	50	0	0
Jul 02, 2025	50.50	50.50	50.50	50.50	0	5
Jul 01, 2025	49.20	49.40	49.20	49.20	0	216
Jun 30, 2025	49.20	49.20	49.20	49.20	0	7
Jun 27, 2025	50.50	50.50	50	50	-0.99%	180
Jun 26, 2025	50.50	50.50	50.50	50.50	0	1
Jun 25, 2025	50.50	51	50.50	51	0.99%	105
Jun 24, 2025	51	51	51	51	0	0
Jun 23, 2025	51.50	51.50	51	51	-0.97%	320
Jun 20, 2025	50	51	50	51	2%	514
Jun 19, 2025	51	51	51	51	0	0
Jun 18, 2025	51	51	51	51	0	0
Jun 17, 2025	51	51	51	51	0	0
Jun 16, 2025	51	51	50.50	51	0	242