Adventure S.p.A. (BIT:ADV)
Italy · Delayed Price · Currency is EUR 23.80
+1.10 (4.85%)
At close: Feb 11, 2026
Adventure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 30, 2025 | 21.00 | 21.90 | 21.00 | 21.90 | 21.90 | 4.29% | 2,000 |
| Dec 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | 500 |
| Dec 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | 1,000 |
| Dec 22, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Dec 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Dec 18, 2025 | 21.90 | 22.00 | 21.60 | 21.60 | 21.60 | -0.46% | 9,000 |
| Dec 17, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Dec 16, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Dec 15, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Dec 12, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 22,000 |
| Dec 11, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 23,000 |
| Dec 10, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Dec 9, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 500 |
| Dec 8, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 4.83% | 500 |
| Dec 5, 2025 | 20.30 | 20.70 | 20.30 | 20.70 | 20.70 | 0.49% | 1,500 |
| Dec 4, 2025 | 20.30 | 20.60 | 19.70 | 20.60 | 20.60 | 1.48% | 2,500 |
| Dec 3, 2025 | 21.20 | 21.30 | 20.30 | 20.30 | 20.30 | 1.50% | 3,500 |
| Dec 2, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 1, 2025 | 19.30 | 20.00 | 19.30 | 20.00 | 20.00 | 8.40% | 1,000 |
| Nov 28, 2025 | 17.75 | 18.45 | 17.75 | 18.45 | 18.45 | 2.50% | 1,500 |
| Nov 27, 2025 | 16.60 | 18.00 | 16.60 | 18.00 | 18.00 | 8.43% | 1,500 |