Adval Tech Holding AG (ADVN) Price History
Daily open, high, low, close and volume for Adval Tech Holding AG (ADVN) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CHF 42.20 | CHF 42.20 | CHF 42.20 | CHF 42.20 | 22 |
| 2026-10-08 | CHF 42.00 | CHF 42.00 | CHF 42.00 | CHF 42.00 | 0 |
| 2026-10-07 | CHF 42.20 | CHF 42.20 | CHF 42.00 | CHF 42.00 | 38 |
| 2026-10-06 | CHF 41.60 | CHF 41.60 | CHF 41.60 | CHF 41.60 | 45 |
| 2026-10-05 | CHF 44.00 | CHF 44.00 | CHF 41.00 | CHF 41.00 | 28 |
| 2026-10-02 | CHF 44.00 | CHF 44.00 | CHF 44.00 | CHF 44.00 | 177 |
| 2026-10-01 | CHF 42.40 | CHF 42.40 | CHF 42.40 | CHF 42.40 | 0 |
| 2026-09-30 | CHF 42.40 | CHF 42.40 | CHF 42.40 | CHF 42.40 | 0 |
| 2026-09-29 | CHF 42.40 | CHF 42.40 | CHF 42.40 | CHF 42.40 | 0 |
| 2026-09-28 | CHF 42.60 | CHF 42.60 | CHF 42.40 | CHF 42.40 | 91 |
| 2026-09-25 | CHF 43.80 | CHF 44.00 | CHF 42.40 | CHF 43.00 | 312 |
| 2026-09-24 | CHF 42.40 | CHF 42.60 | CHF 42.40 | CHF 42.40 | 12 |
| 2026-09-23 | CHF 42.00 | CHF 42.00 | CHF 41.80 | CHF 41.80 | 1,004 |
| 2026-09-22 | CHF 43.80 | CHF 43.80 | CHF 43.00 | CHF 43.00 | 990 |
| 2026-09-21 | CHF 40.00 | CHF 40.00 | CHF 40.00 | CHF 40.00 | 0 |
| 2026-09-18 | CHF 41.60 | CHF 41.60 | CHF 40.00 | CHF 40.00 | 167 |
| 2026-09-17 | CHF 38.60 | CHF 41.60 | CHF 38.60 | CHF 41.60 | 299 |
| 2026-09-16 | CHF 38.60 | CHF 38.60 | CHF 38.60 | CHF 38.60 | 1 |
| 2026-09-15 | CHF 40.40 | CHF 40.40 | CHF 38.20 | CHF 40.40 | 431 |
| 2026-09-14 | CHF 42.40 | CHF 42.40 | CHF 42.40 | CHF 42.40 | 0 |
| 2026-09-11 | CHF 42.40 | CHF 42.40 | CHF 42.40 | CHF 42.40 | 5 |
| 2026-09-10 | CHF 42.40 | CHF 42.40 | CHF 42.40 | CHF 42.40 | 0 |
| 2026-09-09 | CHF 42.60 | CHF 42.60 | CHF 42.60 | CHF 42.60 | 0 |
| 2026-09-08 | CHF 43.80 | CHF 43.80 | CHF 43.80 | CHF 43.80 | 0 |
| 2026-09-07 | CHF 43.80 | CHF 43.80 | CHF 43.80 | CHF 43.80 | 0 |
| 2026-09-04 | CHF 44.00 | CHF 44.00 | CHF 44.00 | CHF 44.00 | 250 |
| 2026-09-03 | CHF 44.00 | CHF 44.00 | CHF 44.00 | CHF 44.00 | 20 |
| 2026-09-02 | CHF 44.80 | CHF 45.00 | CHF 44.80 | CHF 45.00 | 44 |
| 2026-09-01 | CHF 44.00 | CHF 45.20 | CHF 44.00 | CHF 45.20 | 260 |
| 2026-08-31 | CHF 42.80 | CHF 42.80 | CHF 42.80 | CHF 42.80 | 39 |
| 2026-08-28 | CHF 42.60 | CHF 44.80 | CHF 41.00 | CHF 42.80 | 1,471 |
| 2026-08-27 | CHF 40.60 | CHF 42.80 | CHF 40.40 | CHF 42.80 | 209 |
| 2026-08-26 | CHF 41.60 | CHF 41.60 | CHF 41.60 | CHF 41.60 | 262 |
| 2026-08-25 | CHF 43.20 | CHF 43.20 | CHF 41.60 | CHF 43.00 | 880 |
| 2026-08-24 | CHF 43.80 | CHF 44.00 | CHF 43.20 | CHF 43.20 | 411 |
| 2026-08-21 | CHF 43.00 | CHF 43.00 | CHF 43.00 | CHF 43.00 | 0 |
| 2026-08-20 | CHF 43.20 | CHF 43.20 | CHF 43.00 | CHF 43.00 | 74 |
| 2026-08-19 | CHF 44.00 | CHF 44.00 | CHF 44.00 | CHF 44.00 | 1 |
| 2026-08-18 | CHF 43.40 | CHF 43.40 | CHF 43.40 | CHF 43.40 | 0 |
| 2026-08-17 | CHF 43.40 | CHF 43.40 | CHF 43.40 | CHF 43.40 | 11 |
| 2026-08-14 | CHF 43.00 | CHF 43.00 | CHF 43.00 | CHF 43.00 | 6 |
| 2026-08-13 | CHF 43.00 | CHF 43.00 | CHF 43.00 | CHF 43.00 | 0 |
| 2026-08-12 | CHF 42.80 | CHF 43.00 | CHF 42.80 | CHF 43.00 | 47 |
| 2026-08-11 | CHF 42.80 | CHF 42.80 | CHF 42.80 | CHF 42.80 | 0 |
| 2026-08-10 | CHF 42.80 | CHF 42.80 | CHF 42.80 | CHF 42.80 | 0 |
| 2026-08-07 | CHF 42.60 | CHF 42.60 | CHF 42.60 | CHF 42.60 | 26 |
| 2026-08-06 | CHF 43.00 | CHF 43.00 | CHF 43.00 | CHF 43.00 | 0 |
| 2026-08-05 | CHF 44.00 | CHF 44.00 | CHF 43.00 | CHF 43.00 | 114 |
| 2026-08-04 | CHF 43.00 | CHF 44.00 | CHF 42.60 | CHF 44.00 | 994 |
| 2026-08-03 | CHF 43.00 | CHF 43.00 | CHF 42.20 | CHF 43.00 | 530 |
| 2026-07-31 | CHF 45.20 | CHF 45.20 | CHF 45.20 | CHF 45.20 | 0 |
| 2026-07-30 | CHF 45.20 | CHF 45.20 | CHF 45.20 | CHF 45.20 | 0 |
| 2026-07-29 | CHF 45.20 | CHF 45.20 | CHF 45.20 | CHF 45.20 | 20 |
| 2026-07-28 | CHF 45.20 | CHF 45.20 | CHF 45.20 | CHF 45.20 | 10 |
| 2026-07-27 | CHF 45.20 | CHF 45.20 | CHF 45.20 | CHF 45.20 | 1 |
| 2026-07-24 | CHF 42.60 | CHF 42.60 | CHF 42.60 | CHF 42.60 | 0 |
| 2026-07-23 | CHF 42.60 | CHF 42.60 | CHF 42.60 | CHF 42.60 | 0 |
| 2026-07-22 | CHF 42.60 | CHF 42.60 | CHF 42.60 | CHF 42.60 | 0 |
| 2026-07-21 | CHF 42.60 | CHF 42.60 | CHF 42.60 | CHF 42.60 | 0 |
| 2026-07-20 | CHF 42.60 | CHF 42.60 | CHF 42.60 | CHF 42.60 | 0 |
| 2026-07-17 | CHF 42.60 | CHF 42.60 | CHF 42.60 | CHF 42.60 | 0 |
| 2026-07-16 | CHF 42.60 | CHF 42.60 | CHF 42.60 | CHF 42.60 | 1 |
| 2026-07-15 | CHF 43.00 | CHF 43.00 | CHF 43.00 | CHF 43.00 | 0 |
| 2026-07-14 | CHF 43.00 | CHF 43.00 | CHF 43.00 | CHF 43.00 | 75 |
| 2026-07-13 | CHF 41.00 | CHF 43.80 | CHF 41.00 | CHF 43.80 | 65 |
| 2026-07-10 | CHF 40.60 | CHF 45.60 | CHF 40.60 | CHF 45.60 | 16 |
| 2026-07-09 | CHF 40.20 | CHF 40.40 | CHF 40.20 | CHF 40.40 | 95 |
| 2026-07-08 | CHF 44.40 | CHF 44.40 | CHF 44.40 | CHF 44.40 | 51 |
| 2026-07-07 | CHF 44.80 | CHF 44.80 | CHF 44.80 | CHF 44.80 | 39 |
| 2026-07-06 | CHF 45.60 | CHF 45.60 | CHF 44.80 | CHF 44.80 | 107 |
| 2026-07-03 | CHF 40.20 | CHF 45.00 | CHF 40.20 | CHF 45.00 | 319 |
| 2026-07-02 | CHF 41.20 | CHF 41.20 | CHF 41.20 | CHF 41.20 | 50 |
| 2026-07-01 | CHF 40.20 | CHF 40.20 | CHF 40.20 | CHF 40.20 | 100 |
| 2026-06-30 | CHF 47.40 | CHF 47.40 | CHF 40.40 | CHF 40.40 | 4,369 |
| 2026-06-29 | CHF 45.00 | CHF 45.00 | CHF 44.60 | CHF 44.60 | 476 |
| 2026-06-26 | CHF 46.80 | CHF 46.80 | CHF 46.80 | CHF 46.80 | 0 |
| 2026-06-25 | CHF 47.40 | CHF 47.60 | CHF 47.40 | CHF 47.60 | 107 |
| 2026-06-24 | CHF 47.40 | CHF 47.40 | CHF 47.40 | CHF 47.40 | 0 |
| 2026-06-23 | CHF 47.40 | CHF 47.40 | CHF 47.40 | CHF 47.40 | 0 |
| 2026-06-22 | CHF 47.40 | CHF 47.40 | CHF 47.40 | CHF 47.40 | 34 |
| 2026-06-19 | CHF 47.00 | CHF 47.40 | CHF 47.00 | CHF 47.40 | 93 |
| 2026-06-18 | CHF 46.40 | CHF 46.40 | CHF 46.40 | CHF 46.40 | 6 |
| 2026-06-17 | CHF 47.00 | CHF 47.00 | CHF 47.00 | CHF 47.00 | 1 |
| 2026-06-16 | CHF 43.20 | CHF 47.00 | CHF 43.20 | CHF 47.00 | 149 |
| 2026-06-15 | CHF 46.20 | CHF 47.00 | CHF 46.20 | CHF 47.00 | 110 |
| 2026-06-12 | CHF 46.40 | CHF 46.60 | CHF 46.20 | CHF 46.60 | 60 |
| 2026-06-11 | CHF 46.20 | CHF 46.20 | CHF 46.20 | CHF 46.20 | 452 |
| 2026-06-10 | CHF 44.60 | CHF 45.40 | CHF 44.60 | CHF 45.40 | 630 |
| 2026-06-09 | CHF 44.80 | CHF 44.80 | CHF 44.80 | CHF 44.80 | 0 |
| 2026-06-08 | CHF 45.00 | CHF 45.00 | CHF 45.00 | CHF 45.00 | 193 |
| 2026-06-05 | CHF 44.80 | CHF 44.80 | CHF 44.00 | CHF 44.00 | 33 |
| 2026-06-04 | CHF 44.80 | CHF 44.80 | CHF 44.80 | CHF 44.80 | 54 |
| 2026-06-03 | CHF 45.00 | CHF 45.00 | CHF 45.00 | CHF 45.00 | 0 |
| 2026-06-02 | CHF 44.80 | CHF 45.00 | CHF 44.80 | CHF 45.00 | 50 |
| 2026-06-01 | CHF 45.00 | CHF 45.00 | CHF 45.00 | CHF 45.00 | 67 |
| 2026-05-29 | CHF 41.00 | CHF 44.80 | CHF 41.00 | CHF 41.20 | 270 |
| 2026-05-28 | CHF 44.00 | CHF 44.00 | CHF 44.00 | CHF 44.00 | 0 |
| 2026-05-27 | CHF 44.00 | CHF 44.00 | CHF 44.00 | CHF 44.00 | 91 |
| 2026-05-26 | CHF 44.00 | CHF 44.20 | CHF 43.80 | CHF 44.20 | 199 |
| 2026-05-22 | CHF 44.00 | CHF 44.00 | CHF 44.00 | CHF 44.00 | 48 |
| 2026-05-21 | CHF 42.80 | CHF 42.80 | CHF 41.20 | CHF 42.80 | 498 |
| 2026-05-20 | CHF 40.20 | CHF 44.00 | CHF 40.20 | CHF 40.80 | 683 |
| 2026-05-19 | CHF 40.00 | CHF 40.00 | CHF 40.00 | CHF 40.00 | 531 |
| 2026-05-18 | CHF 36.80 | CHF 40.00 | CHF 36.80 | CHF 40.00 | 157 |
| 2026-05-15 | CHF 39.80 | CHF 39.80 | CHF 39.80 | CHF 39.80 | 480 |
| 2026-05-13 | CHF 39.80 | CHF 39.80 | CHF 39.80 | CHF 39.80 | 12 |
| 2026-05-12 | CHF 36.40 | CHF 39.80 | CHF 36.40 | CHF 39.80 | 114 |
| 2026-05-11 | CHF 39.60 | CHF 39.60 | CHF 39.60 | CHF 39.60 | 197 |
| 2026-05-08 | CHF 39.60 | CHF 39.60 | CHF 39.60 | CHF 39.60 | 919 |
| 2026-05-07 | CHF 39.60 | CHF 39.60 | CHF 39.60 | CHF 39.60 | 0 |
| 2026-05-06 | CHF 39.40 | CHF 39.80 | CHF 39.40 | CHF 39.60 | 1,349 |
| 2026-05-05 | CHF 39.80 | CHF 39.80 | CHF 39.60 | CHF 39.60 | 7 |
| 2026-05-04 | CHF 36.20 | CHF 39.80 | CHF 36.20 | CHF 39.80 | 101 |
| 2026-04-30 | CHF 36.20 | CHF 36.20 | CHF 36.20 | CHF 36.20 | 541 |
| 2026-04-29 | CHF 34.80 | CHF 34.80 | CHF 34.80 | CHF 34.80 | 19 |
| 2026-04-28 | CHF 36.20 | CHF 36.20 | CHF 35.00 | CHF 35.00 | 971 |
| 2026-04-27 | CHF 36.00 | CHF 36.00 | CHF 35.60 | CHF 35.60 | 1,144 |
| 2026-04-24 | CHF 36.00 | CHF 36.00 | CHF 35.60 | CHF 35.60 | 570 |
| 2026-04-23 | CHF 36.00 | CHF 36.00 | CHF 36.00 | CHF 36.00 | 55 |
| 2026-04-22 | CHF 35.80 | CHF 35.80 | CHF 33.60 | CHF 33.60 | 121 |
| 2026-04-21 | CHF 33.60 | CHF 33.60 | CHF 33.60 | CHF 33.60 | 112 |
| 2026-04-20 | CHF 33.60 | CHF 35.80 | CHF 33.60 | CHF 35.80 | 524 |
| 2026-04-17 | CHF 34.20 | CHF 34.20 | CHF 33.60 | CHF 34.20 | 146 |
| 2026-04-16 | CHF 34.00 | CHF 34.20 | CHF 33.20 | CHF 34.00 | 6,023 |
| 2026-04-15 | CHF 33.80 | CHF 34.40 | CHF 33.80 | CHF 34.40 | 50 |
| 2026-04-14 | CHF 33.80 | CHF 33.80 | CHF 33.80 | CHF 33.80 | 0 |
| 2026-04-13 | CHF 33.60 | CHF 35.80 | CHF 33.60 | CHF 33.60 | 5,033 |
| 2026-04-10 | CHF 33.00 | CHF 35.80 | CHF 33.00 | CHF 35.80 | 4,107 |
| 2026-04-09 | CHF 36.00 | CHF 36.00 | CHF 36.00 | CHF 36.00 | 35 |
| 2026-04-08 | CHF 36.20 | CHF 36.20 | CHF 35.00 | CHF 35.00 | 1,173 |
| 2026-04-07 | CHF 35.60 | CHF 35.60 | CHF 35.60 | CHF 35.60 | 22 |
| 2026-04-02 | CHF 35.40 | CHF 35.40 | CHF 35.40 | CHF 35.40 | 0 |
| 2026-04-01 | CHF 35.20 | CHF 35.80 | CHF 35.20 | CHF 35.40 | 121 |
| 2026-03-31 | CHF 35.00 | CHF 35.00 | CHF 35.00 | CHF 35.00 | 0 |
| 2026-03-30 | CHF 35.00 | CHF 35.00 | CHF 35.00 | CHF 35.00 | 0 |
| 2026-03-27 | CHF 35.80 | CHF 35.80 | CHF 35.00 | CHF 35.00 | 210 |
| 2026-03-26 | CHF 35.80 | CHF 35.80 | CHF 35.80 | CHF 35.80 | 1 |
| 2026-03-25 | CHF 32.20 | CHF 32.20 | CHF 32.20 | CHF 32.20 | 0 |
| 2026-03-24 | CHF 32.20 | CHF 32.20 | CHF 32.20 | CHF 32.20 | 18 |
| 2026-03-23 | CHF 34.20 | CHF 34.20 | CHF 34.20 | CHF 34.20 | 0 |
| 2026-03-20 | CHF 34.20 | CHF 34.20 | CHF 34.20 | CHF 34.20 | 0 |
| 2026-03-19 | CHF 34.20 | CHF 34.20 | CHF 34.20 | CHF 34.20 | 0 |
| 2026-03-18 | CHF 34.20 | CHF 34.20 | CHF 34.20 | CHF 34.20 | 0 |
| 2026-03-17 | CHF 34.40 | CHF 34.40 | CHF 34.00 | CHF 34.20 | 244 |
| 2026-03-16 | CHF 34.40 | CHF 34.40 | CHF 34.40 | CHF 34.40 | 0 |
| 2026-03-13 | CHF 35.80 | CHF 35.80 | CHF 34.40 | CHF 34.40 | 74 |
| 2026-03-12 | CHF 35.80 | CHF 35.80 | CHF 35.80 | CHF 35.80 | 0 |
| 2026-03-11 | CHF 34.00 | CHF 35.80 | CHF 34.00 | CHF 35.80 | 42 |
| 2026-03-10 | CHF 35.80 | CHF 35.80 | CHF 35.00 | CHF 35.00 | 352 |
| 2026-03-09 | CHF 36.00 | CHF 36.00 | CHF 35.80 | CHF 35.80 | 94 |
| 2026-03-06 | CHF 34.80 | CHF 34.80 | CHF 31.80 | CHF 31.80 | 395 |
| 2026-03-05 | CHF 34.80 | CHF 34.80 | CHF 34.80 | CHF 34.80 | 0 |
| 2026-03-04 | CHF 34.80 | CHF 34.80 | CHF 34.80 | CHF 34.80 | 0 |
| 2026-03-03 | CHF 37.60 | CHF 37.60 | CHF 34.80 | CHF 34.80 | 42 |
| 2026-03-02 | CHF 37.60 | CHF 37.60 | CHF 37.40 | CHF 37.40 | 239 |
| 2026-02-27 | CHF 34.80 | CHF 34.80 | CHF 34.80 | CHF 34.80 | 63 |
| 2026-02-26 | CHF 34.40 | CHF 34.40 | CHF 34.40 | CHF 34.40 | 15 |
| 2026-02-25 | CHF 38.40 | CHF 38.40 | CHF 37.80 | CHF 37.80 | 86 |
| 2026-02-24 | CHF 38.00 | CHF 38.00 | CHF 38.00 | CHF 38.00 | 0 |
| 2026-02-23 | CHF 38.60 | CHF 38.60 | CHF 36.60 | CHF 36.60 | 693 |
| 2026-02-20 | CHF 36.00 | CHF 36.00 | CHF 36.00 | CHF 36.00 | 1 |
| 2026-02-19 | CHF 35.00 | CHF 35.00 | CHF 35.00 | CHF 35.00 | 0 |
| 2026-02-18 | CHF 34.80 | CHF 34.80 | CHF 34.80 | CHF 34.80 | 0 |
| 2026-02-17 | CHF 34.60 | CHF 34.60 | CHF 34.60 | CHF 34.60 | 1 |
| 2026-02-16 | CHF 35.00 | CHF 36.60 | CHF 35.00 | CHF 35.00 | 92 |
| 2026-02-13 | CHF 34.60 | CHF 34.60 | CHF 34.60 | CHF 34.60 | 0 |
| 2026-02-12 | CHF 34.60 | CHF 34.60 | CHF 34.60 | CHF 34.60 | 0 |
| 2026-02-11 | CHF 34.80 | CHF 34.80 | CHF 34.60 | CHF 34.60 | 82 |
| 2026-02-10 | CHF 34.00 | CHF 34.60 | CHF 34.00 | CHF 34.60 | 1,015 |
| 2026-02-09 | CHF 33.60 | CHF 33.60 | CHF 33.60 | CHF 33.60 | 3 |
| 2026-02-06 | CHF 33.20 | CHF 33.20 | CHF 32.00 | CHF 33.20 | 371 |
| 2026-02-05 | CHF 33.20 | CHF 33.20 | CHF 33.20 | CHF 33.20 | 483 |
| 2026-02-04 | CHF 33.20 | CHF 33.20 | CHF 33.20 | CHF 33.20 | 4 |
| 2026-02-03 | CHF 33.20 | CHF 33.20 | CHF 33.00 | CHF 33.00 | 303 |
| 2026-02-02 | CHF 33.00 | CHF 34.00 | CHF 33.00 | CHF 34.00 | 59 |
| 2026-01-30 | CHF 33.00 | CHF 33.00 | CHF 33.00 | CHF 33.00 | 112 |
| 2026-01-29 | CHF 34.00 | CHF 34.00 | CHF 34.00 | CHF 34.00 | 0 |
| 2026-01-28 | CHF 34.00 | CHF 34.00 | CHF 34.00 | CHF 34.00 | 0 |
| 2026-01-27 | CHF 34.00 | CHF 34.00 | CHF 33.00 | CHF 34.00 | 182 |
| 2026-01-26 | CHF 33.80 | CHF 34.00 | CHF 33.00 | CHF 33.00 | 64 |
| 2026-01-23 | CHF 33.80 | CHF 33.80 | CHF 33.80 | CHF 33.80 | 2 |
| 2026-01-22 | CHF 33.20 | CHF 34.00 | CHF 33.00 | CHF 33.00 | 403 |
| 2026-01-21 | CHF 34.00 | CHF 34.00 | CHF 34.00 | CHF 34.00 | 211 |
| 2026-01-20 | CHF 34.00 | CHF 34.00 | CHF 34.00 | CHF 34.00 | 1,453 |
| 2026-01-19 | CHF 35.00 | CHF 35.00 | CHF 35.00 | CHF 35.00 | 300 |
| 2026-01-16 | CHF 35.20 | CHF 35.40 | CHF 35.20 | CHF 35.20 | 1,604 |
| 2026-01-15 | CHF 35.20 | CHF 35.20 | CHF 35.00 | CHF 35.00 | 196 |
| 2026-01-14 | CHF 36.00 | CHF 36.00 | CHF 35.00 | CHF 35.20 | 1,720 |
| 2026-01-13 | CHF 36.60 | CHF 36.60 | CHF 35.80 | CHF 35.80 | 1,036 |
| 2026-01-12 | CHF 36.00 | CHF 36.00 | CHF 36.00 | CHF 36.00 | 19 |
| 2026-01-09 | CHF 37.60 | CHF 37.60 | CHF 37.60 | CHF 37.60 | 200 |
| 2026-01-08 | CHF 37.60 | CHF 37.60 | CHF 37.60 | CHF 37.60 | 0 |
| 2026-01-07 | CHF 37.60 | CHF 37.60 | CHF 37.60 | CHF 37.60 | 25 |
| 2026-01-06 | CHF 38.00 | CHF 38.00 | CHF 36.00 | CHF 37.60 | 864 |
| 2026-01-05 | CHF 41.40 | CHF 41.40 | CHF 38.00 | CHF 38.00 | 25 |
| 2025-12-30 | CHF 39.00 | CHF 39.60 | CHF 39.00 | CHF 39.60 | 107 |
| 2025-12-29 | CHF 37.60 | CHF 37.60 | CHF 37.60 | CHF 37.60 | 0 |
| 2025-12-23 | CHF 38.20 | CHF 38.20 | CHF 37.60 | CHF 37.60 | 575 |
| 2025-12-22 | CHF 37.60 | CHF 37.60 | CHF 37.60 | CHF 37.60 | 0 |
| 2025-12-19 | CHF 37.60 | CHF 37.60 | CHF 37.60 | CHF 37.60 | 500 |
| 2025-12-18 | CHF 35.40 | CHF 37.00 | CHF 35.40 | CHF 37.00 | 489 |
| 2025-12-17 | CHF 36.00 | CHF 36.00 | CHF 36.00 | CHF 36.00 | 0 |
| 2025-12-16 | CHF 36.60 | CHF 37.00 | CHF 36.00 | CHF 36.00 | 357 |
| 2025-12-15 | CHF 36.20 | CHF 36.20 | CHF 36.00 | CHF 36.00 | 321 |
| 2025-12-12 | CHF 36.60 | CHF 36.60 | CHF 36.00 | CHF 36.60 | 419 |
| 2025-12-11 | CHF 36.60 | CHF 36.60 | CHF 36.60 | CHF 36.60 | 279 |
| 2025-12-10 | CHF 36.00 | CHF 36.00 | CHF 36.00 | CHF 36.00 | 29 |
| 2025-12-09 | CHF 36.00 | CHF 36.00 | CHF 36.00 | CHF 36.00 | 0 |
| 2025-12-08 | CHF 37.00 | CHF 37.00 | CHF 36.00 | CHF 36.00 | 1,552 |
| 2025-12-05 | CHF 38.20 | CHF 38.20 | CHF 38.20 | CHF 38.20 | 0 |
| 2025-12-04 | CHF 38.20 | CHF 38.20 | CHF 38.20 | CHF 38.20 | 0 |
| 2025-12-03 | CHF 38.20 | CHF 38.20 | CHF 38.20 | CHF 38.20 | 2 |
| 2025-12-02 | CHF 38.00 | CHF 38.00 | CHF 38.00 | CHF 38.00 | 0 |
| 2025-12-01 | CHF 38.00 | CHF 38.00 | CHF 38.00 | CHF 38.00 | 37 |
| 2025-11-28 | CHF 38.00 | CHF 38.00 | CHF 38.00 | CHF 38.00 | 1,800 |
| 2025-11-27 | CHF 38.80 | CHF 39.20 | CHF 38.20 | CHF 39.20 | 312 |
| 2025-11-26 | CHF 38.60 | CHF 38.60 | CHF 38.60 | CHF 38.60 | 0 |
| 2025-11-25 | CHF 38.60 | CHF 38.60 | CHF 38.60 | CHF 38.60 | 10 |
| 2025-11-24 | CHF 38.40 | CHF 38.60 | CHF 38.40 | CHF 38.60 | 1,676 |
| 2025-11-21 | CHF 39.80 | CHF 39.80 | CHF 39.80 | CHF 39.80 | 219 |
| 2025-11-20 | CHF 39.60 | CHF 39.60 | CHF 39.60 | CHF 39.60 | 0 |
| 2025-11-19 | CHF 40.00 | CHF 40.00 | CHF 39.60 | CHF 39.60 | 1,159 |
| 2025-11-18 | CHF 40.00 | CHF 40.00 | CHF 40.00 | CHF 40.00 | 27 |
| 2025-11-17 | CHF 41.20 | CHF 41.20 | CHF 41.20 | CHF 41.20 | 30 |
| 2025-11-14 | CHF 41.00 | CHF 41.00 | CHF 41.00 | CHF 41.00 | 24 |
| 2025-11-13 | CHF 41.00 | CHF 41.00 | CHF 41.00 | CHF 41.00 | 0 |
| 2025-11-12 | CHF 41.00 | CHF 41.00 | CHF 41.00 | CHF 41.00 | 300 |
| 2025-11-11 | CHF 41.00 | CHF 41.00 | CHF 41.00 | CHF 41.00 | 37 |
| 2025-11-10 | CHF 41.00 | CHF 41.00 | CHF 41.00 | CHF 41.00 | 115 |
| 2025-11-07 | CHF 40.00 | CHF 41.00 | CHF 40.00 | CHF 40.00 | 1,081 |
| 2025-11-06 | CHF 39.60 | CHF 39.60 | CHF 39.60 | CHF 39.60 | 200 |
| 2025-11-05 | CHF 39.80 | CHF 39.80 | CHF 39.80 | CHF 39.80 | 0 |
| 2025-11-04 | CHF 39.40 | CHF 39.40 | CHF 39.40 | CHF 39.40 | 30 |
| 2025-11-03 | CHF 42.00 | CHF 42.00 | CHF 39.40 | CHF 41.80 | 156 |
| 2025-10-31 | CHF 40.80 | CHF 41.00 | CHF 40.20 | CHF 41.00 | 572 |
| 2025-10-30 | CHF 41.00 | CHF 41.00 | CHF 41.00 | CHF 41.00 | 378 |
| 2025-10-29 | CHF 45.80 | CHF 45.80 | CHF 45.80 | CHF 45.80 | 0 |
| 2025-10-28 | CHF 41.00 | CHF 45.00 | CHF 41.00 | CHF 44.00 | 819 |
| 2025-10-27 | CHF 40.80 | CHF 46.20 | CHF 40.60 | CHF 44.40 | 681 |
| 2025-10-24 | CHF 46.20 | CHF 46.20 | CHF 41.00 | CHF 46.00 | 633 |
| 2025-10-23 | CHF 46.20 | CHF 46.20 | CHF 46.20 | CHF 46.20 | 200 |
| 2025-10-22 | CHF 41.00 | CHF 41.00 | CHF 41.00 | CHF 41.00 | 0 |
| 2025-10-21 | CHF 39.40 | CHF 41.00 | CHF 39.40 | CHF 41.00 | 452 |
| 2025-10-20 | CHF 41.00 | CHF 41.00 | CHF 40.20 | CHF 40.20 | 55 |
| 2025-10-17 | CHF 40.20 | CHF 40.20 | CHF 40.20 | CHF 40.20 | 155 |
| 2025-10-16 | CHF 40.20 | CHF 40.20 | CHF 40.20 | CHF 40.20 | 0 |
| 2025-10-15 | CHF 40.20 | CHF 40.20 | CHF 40.20 | CHF 40.20 | 150 |
| 2025-10-14 | CHF 41.20 | CHF 41.20 | CHF 41.00 | CHF 41.00 | 859 |
| 2025-10-13 | CHF 41.00 | CHF 41.00 | CHF 41.00 | CHF 41.00 | 0 |
| 2025-10-10 | CHF 41.00 | CHF 41.00 | CHF 41.00 | CHF 41.00 | 9 |
| 2025-10-09 | CHF 41.00 | CHF 41.00 | CHF 41.00 | CHF 41.00 | 0 |