Is Adval Tech Holding AG (ADVN.SW) a Buy, Sell, or Hold?
SIX : ADVN.SW
Adval Tech Holding AG — Stock Chart
$42.6 CHF
-$0.4 (-0.93%)
- Volume
- 1
- Average Volume
- 274
- Market Capitalization
- $31.1M
- P/E Ratio
- -4.48
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $49.60
- Year Low
- $31.80
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.13
ADVN.SW Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-21 | $42.60 | $42.60 | 0.00% | - |
| 2026-07-20 | $42.60 | $42.60 | 0.00% | 1 |
| 2026-07-17 | $42.60 | $42.60 | 0.00% | - |
| 2026-07-16 | $42.60 | $42.60 | 0.00% | 2 |
| 2026-07-15 | $43.00 | $43.00 | 0.00% | - |
| 2026-07-14 | $43.00 | $43.00 | 0.00% | 76 |
| 2026-07-13 | $41.00 | $43.80 | 6.83% | 70 |
| 2026-07-10 | $40.60 | $45.60 | 12.32% | 21 |
| 2026-07-09 | $40.20 | $40.40 | 0.50% | 128 |
| 2026-07-08 | $44.40 | $44.40 | 0.00% | 81 |
| 2026-07-07 | $44.80 | $44.80 | 0.00% | 44 |
| 2026-07-06 | $45.60 | $44.80 | -1.75% | 130 |
| 2026-07-03 | $40.20 | $45.00 | 11.94% | 379 |
| 2026-07-02 | $41.20 | $41.20 | 0.00% | 71 |
| 2026-07-01 | $40.20 | $40.20 | 0.00% | 200 |
| 2026-06-30 | $47.40 | $40.40 | -14.77% | 4370 |
| 2026-06-29 | $45.00 | $44.60 | -0.89% | 752 |
| 2026-06-26 | $46.80 | $46.80 | 0.00% | - |
| 2026-06-25 | $47.40 | $47.60 | 0.42% | 144 |
| 2026-06-24 | $47.40 | $47.40 | 0.00% | 34 |
| 2026-06-23 | $47.40 | $47.40 | 0.00% | - |
| 2026-06-22 | $47.40 | $47.40 | 0.00% | 50 |
| 2026-06-19 | $47.00 | $47.40 | 0.85% | 99 |
| 2026-06-18 | $46.40 | $46.40 | 0.00% | 7 |
| 2026-06-17 | $47.00 | $47.00 | 0.00% | 2 |
| 2026-06-16 | $43.20 | $47.00 | 8.80% | 184 |
| 2026-06-15 | $46.20 | $47.00 | 1.73% | 110 |
| 2026-06-12 | $46.40 | $46.60 | 0.43% | 63 |
| 2026-06-11 | $46.20 | $46.20 | 0.00% | 559 |
| 2026-06-10 | $44.60 | $45.40 | 1.79% | 630 |
| 2026-06-09 | $44.80 | $44.80 | 0.00% | - |
| 2026-06-08 | $45.00 | $45.00 | 0.00% | 194 |
| 2026-06-05 | $44.80 | $44.00 | -1.79% | 40 |
| 2026-06-04 | $44.80 | $44.80 | 0.00% | 81 |
| 2026-06-03 | $45.00 | $45.00 | 0.00% | - |
| 2026-06-02 | $44.80 | $45.00 | 0.45% | 98 |
| 2026-06-01 | $45.00 | $45.00 | 0.00% | 67 |
| 2026-05-29 | $41.00 | $45.00 | 9.76% | 294 |
| 2026-05-28 | $44.00 | $44.00 | 0.00% | - |
| 2026-05-27 | $44.00 | $44.00 | 0.00% | 91 |
| 2026-05-26 | $44.00 | $44.20 | 0.45% | 200 |
| 2026-05-22 | $44.00 | $44.00 | 0.00% | 48 |
| 2026-05-21 | $42.80 | $42.80 | 0.00% | 498 |
| 2026-05-20 | $40.20 | $40.80 | 1.49% | 685 |
| 2026-05-19 | $40.00 | $40.00 | 0.00% | 531 |
| 2026-05-18 | $36.80 | $40.00 | 8.70% | 184 |
| 2026-05-15 | $39.80 | $39.80 | 0.00% | 535 |
| 2026-05-13 | $39.80 | $39.80 | 0.00% | 12 |
| 2026-05-12 | $36.40 | $39.80 | 9.34% | 114 |
| 2026-05-11 | $39.60 | $39.60 | 0.00% | 200 |
| 2026-05-08 | $39.60 | $39.60 | 0.00% | 919 |
| 2026-05-07 | $39.60 | $39.60 | 0.00% | - |
| 2026-05-06 | $39.40 | $39.60 | 0.51% | 1456 |
| 2026-05-05 | $39.80 | $39.60 | -0.50% | 12 |
| 2026-05-04 | $36.20 | $39.80 | 9.94% | 101 |
| 2026-04-30 | $36.20 | $36.20 | 0.00% | 542 |
| 2026-04-29 | $34.80 | $34.80 | 0.00% | 37 |
| 2026-04-28 | $36.20 | $35.00 | -3.31% | 971 |
| 2026-04-27 | $36.00 | $35.60 | -1.11% | 1164 |
| 2026-04-24 | $36.00 | $35.60 | -1.11% | 1087 |
| 2026-04-23 | $36.00 | $36.00 | 0.00% | 70 |
| 2026-04-22 | $35.80 | $33.60 | -6.15% | 241 |
| 2026-04-21 | $33.60 | $33.60 | 0.00% | 124 |
| 2026-04-20 | $33.60 | $35.80 | 6.55% | 531 |
| 2026-04-17 | $34.20 | $34.20 | 0.00% | 147 |
| 2026-04-16 | $34.00 | $34.00 | 0.00% | 6346 |
| 2026-04-15 | $33.80 | $34.40 | 1.78% | 78 |
| 2026-04-14 | $33.80 | $33.80 | 0.00% | - |
| 2026-04-13 | $33.60 | $33.60 | 0.00% | 6862 |
| 2026-04-10 | $33.00 | $35.80 | 8.48% | 4112 |
| 2026-04-09 | $36.00 | $36.00 | 0.00% | 45 |
| 2026-04-08 | $36.20 | $35.00 | -3.31% | 1176 |
| 2026-04-07 | $35.60 | $35.60 | 0.00% | 26 |
| 2026-04-02 | $35.40 | $35.40 | 0.00% | 121 |
| 2026-04-01 | $35.20 | $35.40 | 0.57% | 122 |
| 2026-03-31 | $35.00 | $35.00 | 0.00% | 210 |
| 2026-03-30 | $35.00 | $35.00 | 0.00% | - |
| 2026-03-27 | $35.80 | $35.00 | -2.23% | 211 |
| 2026-03-26 | $35.80 | $35.80 | 0.00% | 2 |
| 2026-03-25 | $32.20 | $32.20 | 0.00% | - |
| 2026-03-24 | $32.20 | $32.20 | 0.00% | 26 |
| 2026-03-23 | $34.20 | $34.20 | 0.00% | 124 |
| 2026-03-20 | $34.20 | $34.20 | 0.00% | - |
| 2026-03-19 | $34.20 | $34.20 | 0.00% | 244 |
| 2026-03-18 | $34.20 | $34.20 | 0.00% | - |
| 2026-03-17 | $34.40 | $34.20 | -0.58% | 244 |
| 2026-03-16 | $34.40 | $34.40 | 0.00% | - |
| 2026-03-13 | $35.80 | $34.40 | -3.91% | 79 |
| 2026-03-12 | $35.80 | $35.80 | 0.00% | - |
| 2026-03-11 | $34.00 | $35.80 | 5.29% | 48 |