Adventure S.p.A. (BIT:ADV)
Italy · Delayed Price · Currency is EUR 16.70
-0.10 (-0.60%)
Last updated: Aug 14, 2025
Adventure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.70 | 16.70 | 15.45 | 15.45 | - | -8.04% | 8,500 |
| Aug 13, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | - | -1.18% | 500 |
| Aug 12, 2025 | 16.95 | 17.00 | 16.95 | 17.00 | - | -4.49% | 1,500 |
| Aug 11, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | - | - |
| Aug 8, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | - | - |
| Aug 7, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | - | - |
| Aug 6, 2025 | 17.60 | 18.05 | 17.00 | 17.80 | - | 1.14% | 7,500 |
| Aug 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | 8.31% | 3,500 |
| Aug 4, 2025 | 16.35 | 16.35 | 16.15 | 16.25 | - | -4.41% | 2,500 |
| Aug 1, 2025 | 16.35 | 17.00 | 15.40 | 17.00 | - | 0.59% | 10,500 |
| Jul 31, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | - | - | - |
| Jul 30, 2025 | 17.60 | 17.60 | 16.75 | 16.90 | - | -6.11% | 7,500 |
| Jul 29, 2025 | 17.40 | 18.00 | 17.40 | 18.00 | - | - | 3,000 |
| Jul 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | - |
| Jul 25, 2025 | 17.50 | 18.20 | 17.10 | 18.00 | - | 8.11% | 7,000 |
| Jul 24, 2025 | 17.75 | 17.75 | 16.65 | 16.65 | - | -8.01% | 6,000 |
| Jul 23, 2025 | 18.05 | 18.10 | 18.05 | 18.10 | - | 0.56% | 1,500 |
| Jul 22, 2025 | 18.30 | 18.30 | 18.00 | 18.00 | - | -0.55% | 2,000 |
| Jul 21, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | 0.56% | 500 |
| Jul 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | 0.56% | 3,000 |
| Jul 17, 2025 | 18.15 | 18.15 | 17.70 | 17.90 | - | -3.76% | 8,500 |
| Jul 16, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | 0.81% | 2,000 |
| Jul 15, 2025 | 18.35 | 18.50 | 18.35 | 18.45 | - | 0.27% | 1,500 |
| Jul 14, 2025 | 18.00 | 18.40 | 18.00 | 18.40 | - | 2.51% | 3,000 |
| Jul 11, 2025 | 18.30 | 18.30 | 17.95 | 17.95 | - | -4.52% | 6,000 |
| Jul 10, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | - | - | - |
| Jul 9, 2025 | 18.30 | 18.80 | 18.30 | 18.80 | - | 3.01% | 2,000 |
| Jul 8, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | - | - | 500 |
| Jul 7, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | - | - | 1,000 |
| Jul 4, 2025 | 18.05 | 18.30 | 18.00 | 18.25 | - | -0.27% | 4,000 |
| Jul 3, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | 0.55% | 2,500 |
| Jul 2, 2025 | 18.40 | 18.70 | 18.20 | 18.20 | - | -2.41% | 4,000 |
| Jul 1, 2025 | 18.60 | 18.65 | 18.60 | 18.65 | - | 0.81% | 1,000 |
| Jun 30, 2025 | 18.30 | 18.50 | 18.30 | 18.50 | - | 1.09% | 3,500 |
| Jun 27, 2025 | 17.85 | 18.30 | 17.70 | 18.30 | - | - | 8,500 |
| Jun 26, 2025 | 17.85 | 18.35 | 17.70 | 18.30 | - | - | 11,000 |
| Jun 25, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | - | - |
| Jun 24, 2025 | 18.00 | 18.30 | 18.00 | 18.30 | - | 1.67% | 1,500 |
| Jun 23, 2025 | 18.25 | 18.75 | 17.35 | 18.00 | - | -3.49% | 14,500 |
| Jun 20, 2025 | 18.25 | 18.65 | 18.10 | 18.65 | - | 0.27% | 3,500 |
| Jun 19, 2025 | 17.90 | 18.60 | 17.90 | 18.60 | - | 3.91% | 1,500 |
| Jun 18, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | 2.29% | 1,500 |
| Jun 17, 2025 | 17.85 | 17.85 | 17.50 | 17.50 | - | 2.94% | 1,000 |
| Jun 16, 2025 | 19.00 | 19.00 | 16.80 | 17.00 | - | -6.85% | 3,000 |
| Jun 13, 2025 | 18.00 | 18.80 | 17.90 | 18.25 | - | -2.41% | 12,500 |
| Jun 12, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | - | -1.32% | 1,000 |
| Jun 11, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | - | - | - |
| Jun 10, 2025 | 18.40 | 18.95 | 18.40 | 18.95 | - | -0.26% | 2,500 |
| Jun 9, 2025 | 18.50 | 19.00 | 18.50 | 19.00 | - | 1.60% | 1,000 |
| Jun 6, 2025 | 17.75 | 18.70 | 17.75 | 18.70 | - | 2.75% | 2,500 |