SIX · ADVN · stock
Adval Tech Holding AG (ADVN) stock price history
Every SIX trading session of Adval Tech Holding AG from Jul 22, 1998 to Nov 12, 2026: 7,001 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADVN adjusted close, 1998 to 2026
- CHF 359.73
- All time high, 2008
- CHF 47.60
- 52 week high, CHF 31.80 low
- 7,001
- Daily sessions since 1998
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
ADVN key facts
- Adval Tech Holding AG (ADVN) closed at CHF 42.80 on Nov 12, 2026 on SIX.
- ADVN's all time high close is CHF 359.73, set on Apr 29, 2008; its all time low close is CHF 31.80 on Mar 6, 2026.
- ADVN's 52 week range is CHF 31.80 to CHF 47.60.
- ADVN returned +4.4% over the year to Nov 12, 2026 and -74.6% over five years.
- Over ten years ADVN returned -75%, -13.1% a year compounded.
- ADVN's deepest drawdown was -91.2% from Apr 29, 2008 to Mar 6, 2026.
- DataCedar holds 7,001 daily sessions of ADVN history from Jul 22, 1998 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ADVN price chart, 1998 to 2026
ADVN returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.4% |
| 3 months | -0.5% |
| 6 months | +7.5% |
| Year to date | +8.1% |
| 1 year | +4.4% |
| 3 years | -61.4% |
| 5 years | -74.6% |
| 10 years | -75.5% |
| Since Jul 22, 1998 | -63.9% |
| Compound annual growth, 28.3 years | -3.5% |
ADVN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 359.73 on Apr 29, 2008
- All time low close
- CHF 31.80 on Mar 6, 2026
- 52 week high
- CHF 47.60 on Jun 25, 2026
- 52 week low
- CHF 31.80 on Mar 6, 2026
- Deepest drawdown
- -91.2% from Apr 29, 2008 to Mar 6, 2026, not yet recovered
- Best single session
- +41.3% on Apr 28, 2008
- Worst single session
- -19.9% on Sep 15, 2011
- Volatility, 1 year annualised
- 49.7%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2003, +64%
- Worst calendar year
- 2008, -64%
ADVN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Jul 22, 1998; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 41.40 | CHF 47.60 | CHF 31.80 | CHF 42.80 | +8.1% | 58.1K | 214 |
| 2025 | CHF 79.00 | CHF 79.50 | CHF 35.40 | CHF 39.60 | -49.9% | 44.5K | 249 |
| 2024 | CHF 104.00 | CHF 112.00 | CHF 67.00 | CHF 79.00 | -29.5% | 18.9K | 250 |
| 2023 | CHF 140.00 | CHF 150.00 | CHF 101.00 | CHF 112.00 | -20.0% | 8.4K | 251 |
| 2022 | CHF 158.67 | CHF 171.40 | CHF 119.00 | CHF 140.00 | -11.8% | 10.9K | 254 |
| 2021 | CHF 167.10 | CHF 186.10 | CHF 152.53 | CHF 158.67 | -3.9% | 18K | 254 |
| 2020 | CHF 165.56 | CHF 169.05 | CHF 114.18 | CHF 165.16 | +2.1% | 24.9K | 252 |
| 2019 | CHF 180.56 | CHF 195.45 | CHF 147.48 | CHF 161.76 | -10.4% | 13.8K | 249 |
| 2018 | CHF 219.57 | CHF 247.01 | CHF 175.90 | CHF 180.56 | -17.4% | 19.4K | 248 |
| 2017 | CHF 188.28 | CHF 274.00 | CHF 181.87 | CHF 218.65 | +16.1% | 71.6K | 250 |
| 2016 | CHF 125.79 | CHF 203.10 | CHF 114.41 | CHF 188.28 | +48.7% | 47.1K | 251 |
| 2015 | CHF 144.21 | CHF 150.62 | CHF 116.41 | CHF 126.59 | -11.9% | 143.2K | 248 |
| 2014 | CHF 140.21 | CHF 175.22 | CHF 127.39 | CHF 143.73 | +2.5% | 17.4K | 248 |
| 2013 | CHF 128.99 | CHF 140.21 | CHF 98.23 | CHF 140.21 | +9.7% | 19.8K | 242 |
| 2012 | CHF 131.40 | CHF 155.35 | CHF 103.35 | CHF 127.79 | -3.3% | 42.4K | 218 |
| 2011 | CHF 278.01 | CHF 282.82 | CHF 128.43 | CHF 132.20 | -52.4% | 12.6K | 252 |
| 2010 | CHF 176.26 | CHF 280.42 | CHF 147.42 | CHF 278.01 | +62.9% | 68.7K | 250 |
| 2009 | CHF 116.17 | CHF 236.35 | CHF 72.11 | CHF 170.65 | +50.0% | 22.6K | 243 |
| 2008 | CHF 317.02 | CHF 465.27 | CHF 108.24 | CHF 113.77 | -64.1% | 78.3K | 241 |
| 2007 | CHF 214.07 | CHF 325.78 | CHF 212.05 | CHF 317.02 | +45.6% | 52.5K | 244 |
| 2006 | CHF 201.57 | CHF 227.26 | CHF 171.66 | CHF 217.70 | +8.0% | 55K | 257 |
| 2005 | CHF 220.05 | CHF 244.93 | CHF 188.24 | CHF 201.57 | -9.2% | 38.8K | 243 |
| 2004 | CHF 181.31 | CHF 243.00 | CHF 181.31 | CHF 221.97 | +22.4% | 63.9K | 234 |
| 2003 | CHF 110.42 | CHF 194.02 | CHF 90.87 | CHF 181.31 | +64.2% | 62.8K | 248 |
| 2002 | CHF 118.66 | CHF 124.94 | CHF 78.87 | CHF 110.42 | -6.9% | 75.6K | 241 |
| 2001 | CHF 197.03 | CHF 221.19 | CHF 87.25 | CHF 118.66 | -39.8% | 69.6K | 254 |
| 2000 | CHF 133.13 | CHF 210.64 | CHF 126.15 | CHF 197.03 | +48.0% | 290K | 257 |
| 1999 | CHF 91.34 | CHF 147.40 | CHF 83.62 | CHF 133.13 | +45.8% | 221.2K | 246 |
| 1998 | CHF 119.00 | CHF 122.53 | CHF 73.97 | CHF 91.34 | n/a | 81.9K | 113 |
ADVN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CHF 42.80 | +0.9% |
| October 2026 | CHF 42.40 | 0.0% |
| September 2026 | CHF 42.40 | -0.9% |
| August 2026 | CHF 42.80 | -5.3% |
| July 2026 | CHF 45.20 | +11.9% |
| June 2026 | CHF 40.40 | -1.9% |
| May 2026 | CHF 41.20 | +13.8% |
| April 2026 | CHF 36.20 | +3.4% |
| March 2026 | CHF 35.00 | +0.6% |
| February 2026 | CHF 34.80 | +5.5% |
| January 2026 | CHF 33.00 | -16.7% |
| December 2025 | CHF 39.60 | +4.2% |
About the ADVN data
Daily bars. 7,001 sessions from Jul 22, 1998 to Nov 12, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 22, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/six%3AADVN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
ADVN share price history
