CFDs are complex instruments and come with a high risk of losing money rapidly due to leverage. 83% of retail investor accounts lose money when trading CFDs with this provider. You should consider whether you understand how CFDs work and whether you can afford to take the high risk of losing your money.
Adval Tech Holding
Adval Tech Holding
Today
ADVN
-1.3 (-0.93%)Today
Trade long and short with leverage
Stocks, forex, indices, and more
Overview
Historical data
Key ratios
Financial summary
Date
Close
Change
Change (%)
Open
High
Low
Mar 21, 2023138.80-1.50-1.08%140.30140.40137.20
Mar 17, 2023140.10-1.00-0.71%141.10141.10138.10
Mar 16, 2023139.801.300.93%138.50144.20128.60
Mar 15, 2023138.309.606.94%128.70142.40128.70
Mar 14, 2023141.700.300.21%141.40141.90141.10
Mar 13, 2023136.40-4.80-3.52%141.20141.80136.10
Mar 10, 2023140.60-0.90-0.64%141.50141.50139.40
Mar 09, 2023142.501.000.70%141.50142.70140.30
Mar 08, 2023140.40-0.70-0.50%141.10144.00140.30
Mar 06, 2023141.60-1.90-1.34%143.50143.50141.60
Mar 03, 2023141.500.000.00%141.50141.60141.50
Mar 01, 2023141.20-0.50-0.35%141.70153.50141.20
Feb 28, 2023143.50-0.10-0.07%143.60143.60142.30
Feb 27, 2023141.300.100.07%141.20141.50141.20
Feb 24, 2023141.400.000.00%141.40141.40141.00
Feb 23, 2023150.608.105.38%142.50154.60139.30
Feb 22, 2023142.10-0.80-0.56%142.90142.90142.10
Feb 21, 2023142.00-0.70-0.49%142.70142.70142.00
Feb 20, 2023136.900.000.00%136.90136.90136.90
Feb 17, 2023139.90-1.50-1.07%141.40141.50139.90
Feb 16, 2023140.802.201.56%138.60141.10138.10
Feb 15, 2023139.70-1.40-1.00%141.10144.30136.50
Feb 14, 2023141.300.000.00%141.30141.30141.30
Feb 13, 2023143.00-7.10-4.97%150.10156.10138.10
Feb 10, 2023154.40-0.20-0.13%154.60154.60154.00
Feb 09, 2023154.90-3.70-2.39%158.60158.60154.80
Feb 03, 2023159.900.100.06%159.80161.60156.50
Feb 02, 2023152.30-20.80-13.66%173.10173.60151.40
Jan 31, 2023157.200.000.00%157.20157.20157.20
Jan 27, 2023149.10-0.30-0.20%149.40151.60149.10
Jan 26, 2023160.104.202.62%155.90160.10150.70
Dec 30, 2022161.303.101.92%158.20161.30158.20
Dec 28, 2022150.700.000.00%150.70150.70150.70
Dec 23, 2022152.000.000.00%152.00152.00152.00
Dec 21, 2022147.10-0.30-0.20%147.40147.80143.20
Dec 20, 2022148.00-0.10-0.07%148.10148.10147.60
Dec 19, 2022163.10-3.30-2.02%166.40170.70147.10
Dec 16, 2022161.20-5.90-3.66%167.10168.10161.20
Dec 15, 2022164.903.602.18%161.30165.40161.30
Dec 09, 2022147.400.000.00%147.40147.40147.40
Dec 06, 2022147.60-1.30-0.88%148.90148.90147.60
Dec 05, 2022155.40-7.00-4.50%162.40168.80154.50
Dec 02, 2022153.600.200.13%153.40153.60153.10
Nov 30, 2022162.60-8.40-5.17%171.00174.70162.60
Nov 29, 2022150.100.600.40%149.50150.40149.50
Nov 28, 2022150.10-4.40-2.93%154.50154.50150.10
Nov 25, 2022156.30-0.40-0.26%156.70156.70156.30
Nov 24, 2022156.10-0.10-0.06%156.20156.20156.00
Nov 23, 2022155.801.200.77%154.60156.10154.00
Nov 22, 2022176.403.101.76%173.30179.60131.50
Nov 18, 2022170.800.000.00%170.80170.80170.80
Nov 16, 2022171.90-9.40-5.47%181.30182.40171.90
Nov 14, 2022169.70-2.20-1.30%171.90171.90169.70
Nov 11, 2022173.20-7.00-4.04%180.20181.80169.10
Nov 10, 2022178.80-7.10-3.97%185.90186.70177.40
Nov 09, 2022189.801.500.79%188.30189.80185.00
Nov 08, 2022186.700.000.00%186.70186.70186.70
Nov 07, 2022187.808.104.31%179.70187.80179.70
Nov 04, 2022185.70-1.20-0.65%186.90186.90184.30
Nov 03, 2022174.70-10.20-5.84%184.90184.90172.20
Oct 26, 2022165.601.901.15%163.70168.20147.80
Oct 24, 2022138.701.401.01%137.30138.70137.30
Oct 21, 2022158.8017.4010.96%141.40159.70141.40
Oct 20, 2022164.700.000.00%164.70164.70164.70
Oct 18, 2022159.70-2.00-1.25%161.70161.70159.70
Oct 17, 2022165.204.302.60%160.90165.20157.40
Oct 14, 2022158.80-0.70-0.44%159.50160.40157.20
Oct 06, 2022153.600.000.00%153.60153.60153.60
Oct 05, 2022147.201.501.02%145.70147.20145.70
Sep 30, 2022146.00-0.20-0.14%146.20146.50145.70
Sep 29, 2022144.80-23.20-16.02%168.00169.20144.30
Sep 28, 2022144.60-1.30-0.90%145.90145.90143.20
Sep 26, 2022147.50-15.20-10.31%162.70165.80147.50
Sep 23, 2022163.000.300.18%162.70163.40162.70
Sep 21, 2022164.20-0.90-0.55%165.10166.00164.20
Sep 20, 2022147.500.000.00%147.50147.50147.50
Sep 19, 2022164.30-1.10-0.67%165.40165.70164.30
Sep 16, 2022147.30-18.20-12.36%165.50165.50147.30
Sep 15, 2022148.40-17.00-11.46%165.40165.40148.10
Sep 14, 2022156.20-16.10-10.31%172.30172.30156.10
Sep 13, 2022168.10-1.60-0.95%169.70170.50168.10
Sep 09, 2022164.00-1.80-1.10%165.80165.80151.60
Sep 08, 2022164.8018.1010.98%146.70166.00146.70
Sep 07, 2022166.00-1.40-0.84%167.40167.40165.20
Sep 06, 2022161.10-2.50-1.55%163.60163.80161.10
Sep 05, 2022162.90-3.90-2.39%166.80167.40145.00
Sep 02, 2022148.90-45.20-30.36%194.10195.40139.60
Aug 30, 2022195.700.000.00%195.70195.70195.70
Aug 25, 2022181.00-1.00-0.55%182.00182.80180.60
Aug 24, 2022160.200.000.00%160.20160.20160.20
Aug 23, 2022159.90-0.70-0.44%160.60160.60159.90
Aug 19, 2022158.700.000.00%158.70159.50158.70
Aug 18, 2022165.300.200.12%165.10165.30164.80
Aug 17, 2022167.100.000.00%167.10167.10167.10
Aug 16, 2022169.00-17.37-10.28%186.37189.20169.00
Aug 15, 2022175.28-0.07-0.04%175.35176.33175.28
Aug 12, 2022172.08-3.43-1.99%175.51175.51171.80
Aug 11, 2022159.060.280.18%158.78159.06158.78
Aug 10, 2022159.41-0.94-0.59%160.35160.35158.85
Aug 09, 2022160.15-1.01-0.63%161.16162.04160.15
Aug 08, 2022161.400.240.15%161.16161.40161.16
Aug 04, 2022161.98-15.82-9.77%177.80192.60146.57
Aug 03, 2022181.40-13.27-7.32%194.67194.67181.40
Aug 02, 2022163.300.000.00%163.30163.30163.30
Jul 15, 2022148.560.000.00%148.56148.56148.56
Jul 13, 2022154.660.160.10%154.50154.66154.50
Jul 12, 2022151.557.795.14%143.76151.55143.76
Jul 11, 2022151.7510.717.06%141.04151.75141.04
Jul 05, 2022139.37-3.57-2.56%142.94143.44139.37
Jul 04, 2022142.550.220.15%142.33142.55142.33
Jun 28, 2022157.3216.5410.51%140.78157.32140.78
Jun 27, 2022144.835.593.86%139.24145.92139.24
Jun 24, 2022148.330.920.62%147.41148.33143.38
Jun 22, 2022143.052.801.96%140.25143.05125.48
Jun 21, 2022142.202.261.59%139.94142.20139.94
Jun 20, 2022135.03-1.00-0.74%136.03136.03135.03
Jun 17, 2022129.540.000.00%129.54129.54129.54
Jun 16, 2022131.30-1.09-0.83%132.39132.39131.09
Jun 15, 2022133.2611.168.37%122.10133.36122.10
Jun 14, 2022124.06-2.75-2.22%126.81126.81124.06
Jun 13, 2022135.92-5.56-4.09%141.48175.11131.35
May 30, 2022150.704.042.68%146.66150.70146.66
May 25, 2022146.59-10.41-7.10%157.00157.00146.59
May 19, 2022145.96-2.92-2.00%148.88148.88145.96
May 17, 2022145.940.730.50%145.21146.22145.21
May 16, 2022146.85-1.03-0.70%147.88148.80145.15
May 13, 2022146.360.240.16%146.12146.36145.05
May 11, 2022147.712.441.65%145.27148.23144.20
May 10, 2022148.890.000.00%148.89148.89148.89
May 06, 2022146.80-12.70-8.65%159.50159.50146.80
May 05, 2022159.80-1.12-0.70%160.92161.45155.29
Trade ADVN long and short with leverage
Buy and sell Adval Tech Holding AG -Fr21.9 (15.63%) and over 6,000 stocks, forex, indices, and commodities
Trade on all major markets
Stocks
Trade long and short thousands of stocks like Tesla, GameStop and AMC
Indices
Trade the world’s top indices like S&P 500, Dow Jones, and FTSE 100
Commodities
Precious metals, oils, and niche agricultural products like lumber and cattle
Forex
More than 180 pairs available around the clock - 24/5
Regulated
Trading 212 is regulated by various authorities across Europe
Funds protection
Your funds are kept safe in a segregated account and are protected by the FSCS up to £85,000
Your data is protected
We protect your data by implementing the industry’s best practices
24/7 support
29 seconds average response time
Start trading now
Already have an account?
