Advertisement
U.S. markets open in 4 hours 39 minutes
S&P Futures
4,576.75 +13.75 (+0.30%) Dow Futures
35,542.00 +97.00 (+0.27%) Nasdaq Futures
16,108.50 +60.50 (+0.38%) Russell 2000 Futures
1,810.30 +13.30 (+0.74%) Crude Oil
76.89 +0.48 (+0.63%) Gold
2,057.50 -2.70 (-0.13%)
Adval Tech Holding AG (ADVN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Follow
As of 05:33PM CET. Market open.
Advertisement
Time Period:
Nov 29, 2022 - Nov 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 28, 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Nov 27, 2023 | 106.00 | 114.00 | 106.00 | 114.00 | 114.00 | 80 |
| Nov 24, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 2 |
| Nov 23, 2023 | 108.00 | 113.00 | 107.00 | 113.00 | 113.00 | 542 |
| Nov 22, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Nov 21, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Nov 20, 2023 | 105.00 | 113.00 | 103.00 | 113.00 | 113.00 | 501 |
| Nov 17, 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| Nov 16, 2023 | 104.00 | 109.00 | 101.00 | 109.00 | 109.00 | 545 |
| Nov 15, 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1 |
| Nov 14, 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Nov 13, 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Nov 10, 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Nov 09, 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 48 |
| Nov 08, 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 6 |
| Nov 07, 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Nov 06, 2023 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 51 |
| Nov 03, 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 28 |
| Nov 02, 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Nov 01, 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Oct 31, 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 3 |
| Oct 30, 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 2 |
| Oct 27, 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1 |
| Oct 26, 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Oct 25, 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Oct 24, 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Oct 23, 2023 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 49 |
| Oct 20, 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1 |
| Oct 19, 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2 |
| Oct 18, 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Oct 17, 2023 | 104.00 | 111.00 | 104.00 | 111.00 | 111.00 | 18 |
| Oct 16, 2023 | 109.00 | 112.00 | 108.00 | 111.00 | 111.00 | 105 |
| Oct 13, 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Oct 12, 2023 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 69 |
| Oct 11, 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Oct 10, 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Oct 09, 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Oct 06, 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 2 |
| Oct 05, 2023 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 3 |
| Oct 04, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 10 |
| Oct 03, 2023 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 5 |
| Oct 02, 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 32 |
| Sep 29, 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 61 |
| Sep 28, 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| Sep 27, 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 6 |
| Sep 26, 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| Sep 25, 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| Sep 22, 2023 | 113.00 | 114.00 | 103.00 | 112.00 | 112.00 | 395 |
| Sep 21, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Sep 20, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 2 |
| Sep 19, 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| Sep 18, 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 4 |
| Sep 15, 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| Sep 14, 2023 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 53 |
| Sep 13, 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Sep 12, 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 100 |
| Sep 11, 2023 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 7 |
| Sep 08, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Sep 07, 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1 |
| Sep 06, 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| Sep 05, 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| Sep 04, 2023 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 15 |
| Sep 01, 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| Aug 31, 2023 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 42 |
| Aug 30, 2023 | 108.00 | 113.00 | 108.00 | 113.00 | 113.00 | 552 |
| Aug 29, 2023 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 258 |
| Aug 28, 2023 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 190 |
| Aug 25, 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1 |
| Aug 24, 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 2 |
| Aug 23, 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| Aug 22, 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| Aug 21, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| Aug 18, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 3 |
| Aug 17, 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Aug 16, 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Aug 15, 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Aug 14, 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Aug 11, 2023 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 12 |
| Aug 10, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Aug 09, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1 |
| Aug 08, 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 2 |
| Aug 07, 2023 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 777 |
| Aug 04, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 18 |
| Aug 03, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Aug 02, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 2 |
| Jul 31, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Jul 28, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Jul 27, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Jul 26, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Jul 25, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Jul 24, 2023 | 112.00 | 119.00 | 112.00 | 119.00 | 119.00 | 103 |
| Jul 21, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2 |
| Jul 20, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 4 |
| Jul 19, 2023 | 112.00 | 120.00 | 112.00 | 120.00 | 120.00 | 64 |
| Jul 18, 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| Jul 17, 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| Jul 14, 2023 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 32 |
| Jul 13, 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| Jul 12, 2023 | 111.00 | 116.00 | 111.00 | 116.00 | 116.00 | 2 |
| Jul 11, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 1 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.