Adventure S.p.A. (BIT:ADV)
Italy · Delayed Price · Currency is EUR 20.20
0.00 (0.00%)
Last updated: Mar 12, 2026, 5:17 PM CET
Adventure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 20.10 | 20.20 | 19.15 | 20.20 | 20.20 | - | 740 |
| Mar 11, 2026 | 21.40 | 21.40 | 20.00 | 20.20 | 20.20 | -3.81% | 4,431 |
| Mar 10, 2026 | 20.80 | 21.40 | 20.20 | 21.00 | 21.00 | 2.44% | 3,933 |
| Mar 9, 2026 | 19.65 | 20.50 | 19.65 | 20.50 | 20.50 | 3.80% | 3,121 |
| Mar 6, 2026 | 18.70 | 19.80 | 18.70 | 19.75 | 19.75 | 5.05% | 3,356 |
| Mar 5, 2026 | 19.35 | 19.35 | 17.00 | 18.80 | 18.80 | -5.05% | 7,054 |
| Mar 4, 2026 | 22.10 | 22.50 | 19.80 | 19.80 | 19.80 | -11.61% | 5,706 |
| Mar 3, 2026 | 23.60 | 23.80 | 22.00 | 22.40 | 22.40 | -2.18% | 3,722 |
| Mar 2, 2026 | 22.00 | 22.90 | 22.00 | 22.90 | 22.90 | -1.29% | 2,250 |
| Feb 27, 2026 | 23.00 | 23.40 | 22.00 | 23.20 | 23.20 | - | 3,601 |
| Feb 26, 2026 | 25.20 | 25.20 | 22.90 | 23.20 | 23.20 | -1.69% | 6,705 |
| Feb 25, 2026 | 22.40 | 23.60 | 22.40 | 23.60 | 23.60 | 5.36% | 2,955 |
| Feb 24, 2026 | 22.60 | 22.60 | 21.80 | 22.40 | 22.40 | 0.45% | 2,671 |
| Feb 23, 2026 | 24.10 | 26.00 | 22.30 | 22.30 | 22.30 | -10.80% | 10,572 |
| Feb 20, 2026 | 24.80 | 25.00 | 24.00 | 25.00 | 25.00 | -3.47% | 5,358 |
| Feb 19, 2026 | 24.50 | 25.90 | 24.20 | 25.90 | 25.90 | 2.78% | 677 |
| Feb 18, 2026 | 23.40 | 25.20 | 23.00 | 25.20 | 25.20 | 3.28% | 3,966 |
| Feb 17, 2026 | 24.10 | 24.40 | 24.00 | 24.40 | 24.40 | 0.41% | 1,000 |
| Feb 16, 2026 | 24.00 | 25.50 | 23.90 | 24.30 | 24.30 | 0.41% | 4,151 |
| Feb 13, 2026 | 24.90 | 25.50 | 24.00 | 24.20 | 24.20 | -5.10% | 2,811 |
| Feb 12, 2026 | 23.40 | 25.50 | 22.90 | 25.50 | 25.50 | 7.14% | 3,900 |
| Feb 11, 2026 | 21.90 | 23.80 | 21.90 | 23.80 | 23.80 | 4.85% | 2,527 |
| Feb 10, 2026 | 22.00 | 22.70 | 21.30 | 22.70 | 22.70 | 1.79% | 2,190 |
| Feb 9, 2026 | 21.10 | 22.30 | 20.80 | 22.30 | 22.30 | 6.19% | 980 |
| Feb 6, 2026 | 20.80 | 22.80 | 20.80 | 21.00 | 21.00 | -0.47% | 2,965 |
| Feb 5, 2026 | 20.80 | 21.40 | 20.30 | 21.10 | 21.10 | 1.44% | 2,295 |
| Feb 4, 2026 | 22.30 | 22.30 | 20.30 | 20.80 | 20.80 | -8.37% | 8,536 |
| Feb 3, 2026 | 22.20 | 22.80 | 21.80 | 22.70 | 22.70 | -1.30% | 5,983 |
| Feb 2, 2026 | 21.70 | 23.00 | 21.70 | 23.00 | 23.00 | - | 5,576 |
| Jan 30, 2026 | 21.00 | 23.00 | 20.60 | 23.00 | 23.00 | 9.52% | 1,560 |
| Jan 29, 2026 | 22.00 | 22.00 | 20.90 | 21.00 | 21.00 | -4.55% | 2,264 |
| Jan 28, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1,500 |
| Jan 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.38% | 500 |
| Jan 21, 2026 | 23.00 | 23.00 | 21.60 | 21.70 | 21.70 | -8.82% | 9,000 |
| Jan 20, 2026 | 23.20 | 23.80 | 22.10 | 23.80 | 23.80 | - | 5,000 |
| Jan 19, 2026 | 22.40 | 23.80 | 22.00 | 23.80 | 23.80 | 3.48% | 23,500 |
| Jan 16, 2026 | 22.70 | 23.00 | 22.70 | 23.00 | 23.00 | 4.55% | 1,000 |
| Jan 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | 500 |
| Jan 14, 2026 | 21.10 | 22.40 | 21.00 | 22.40 | 22.40 | 4.67% | 4,000 |
| Jan 13, 2026 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | -2.73% | 1,500 |
| Jan 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 8, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 7, 2026 | 21.80 | 22.00 | 21.70 | 22.00 | 22.00 | - | 2,500 |
| Jan 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 5, 2026 | 21.10 | 22.00 | 21.10 | 22.00 | 22.00 | 0.46% | 1,500 |
| Jan 2, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | - |