Adventure S.p.A. (BIT:ADV)
Italy · Delayed Price · Currency is EUR 5.40
-0.13 (-2.40%)
At close: Nov 10, 2026
Adventure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.45 | 5.53 | 5.30 | 5.40 | 5.40 | -2.40% | 15,503 |
| Nov 9, 2026 | 5.45 | 5.73 | 5.41 | 5.53 | 5.53 | -0.93% | 32,301 |
| Nov 6, 2026 | 5.31 | 5.59 | 5.27 | 5.59 | 5.59 | 1.55% | 16,434 |
| Nov 5, 2026 | 5.47 | 5.59 | 5.21 | 5.50 | 5.50 | 0.73% | 22,537 |
| Nov 4, 2026 | 5.52 | 5.54 | 5.20 | 5.46 | 5.46 | -2.29% | 40,302 |
| Nov 3, 2026 | 5.57 | 5.59 | 5.40 | 5.59 | 5.59 | -0.92% | 39,150 |
| Nov 2, 2026 | 5.72 | 5.72 | 5.36 | 5.64 | 5.64 | -1.40% | 26,033 |
| Oct 30, 2026 | 5.87 | 6.01 | 5.50 | 5.72 | 5.72 | -0.52% | 48,286 |
| Oct 29, 2026 | 5.44 | 5.80 | 5.21 | 5.75 | 5.75 | 3.23% | 56,616 |
| Oct 28, 2026 | 5.49 | 5.60 | 5.36 | 5.57 | 5.57 | -0.54% | 28,875 |
| Oct 27, 2026 | 5.50 | 5.60 | 4.98 | 5.60 | 5.60 | 1.27% | 34,320 |
| Oct 26, 2026 | 5.95 | 5.95 | 5.40 | 5.53 | 5.53 | -6.27% | 59,280 |
| Oct 23, 2026 | 5.62 | 5.90 | 5.20 | 5.90 | 5.90 | 2.61% | 41,591 |
| Oct 22, 2026 | 5.88 | 5.88 | 5.30 | 5.75 | 5.75 | -2.54% | 18,548 |
| Oct 21, 2026 | 5.62 | 6.10 | 5.22 | 5.90 | 5.90 | 2.61% | 5,794 |
| Oct 20, 2026 | 5.80 | 5.96 | 5.52 | 5.75 | 5.75 | 0.05% | 36,656 |
| Oct 19, 2026 | 5.45 | 5.78 | 5.41 | 5.75 | 5.75 | 14.94% | 16,113 |
| Oct 16, 2026 | 4.90 | 5.00 | 4.75 | 5.00 | 5.00 | 1.01% | 26,432 |
| Oct 15, 2026 | 4.88 | 4.95 | 4.68 | 4.95 | 4.95 | - | 28,864 |
| Oct 14, 2026 | 5.00 | 5.00 | 4.65 | 4.95 | 4.95 | - | 9,504 |
| Oct 13, 2026 | 5.00 | 5.08 | 4.65 | 4.95 | 4.95 | 5.88% | 55,976 |
| Oct 12, 2026 | 4.88 | 5.00 | 4.40 | 4.68 | 4.68 | -1.58% | 74,392 |
| Oct 9, 2026 | 4.25 | 4.98 | 4.00 | 4.75 | 4.75 | 9.20% | 112,624 |
| Oct 8, 2026 | 4.35 | 4.43 | 4.15 | 4.35 | 4.35 | -2.25% | 14,168 |
| Oct 7, 2026 | 4.40 | 4.45 | 4.33 | 4.45 | 4.45 | -1.11% | 9,408 |
| Oct 6, 2026 | 4.35 | 4.75 | 4.28 | 4.50 | 4.50 | 5.26% | 32,392 |
| Oct 5, 2026 | 4.50 | 4.63 | 4.28 | 4.28 | 4.28 | -7.57% | 13,496 |
| Oct 2, 2026 | 4.55 | 4.78 | 4.40 | 4.63 | 4.63 | 3.35% | 14,120 |
| Oct 1, 2026 | 4.45 | 4.83 | 4.28 | 4.48 | 4.48 | 2.29% | 31,608 |
| Sep 30, 2026 | 4.55 | 4.55 | 4.13 | 4.38 | 4.38 | -2.23% | 25,288 |
| Sep 29, 2026 | 4.33 | 4.58 | 4.23 | 4.48 | 4.48 | 2.29% | 29,392 |
| Sep 28, 2026 | 4.50 | 4.53 | 4.30 | 4.38 | 4.38 | -2.23% | 10,560 |
| Sep 25, 2026 | 4.48 | 4.58 | 4.18 | 4.48 | 4.48 | 2.87% | 22,320 |
| Sep 24, 2026 | 4.38 | 4.50 | 4.18 | 4.35 | 4.35 | -0.57% | 45,456 |
| Sep 23, 2026 | 4.23 | 4.40 | 4.00 | 4.38 | 4.38 | 3.55% | 17,464 |
| Sep 22, 2026 | 4.28 | 4.45 | 4.13 | 4.23 | 4.23 | - | 11,416 |
| Sep 21, 2026 | 4.43 | 4.45 | 4.20 | 4.23 | 4.23 | -3.43% | 33,792 |
| Sep 18, 2026 | 4.23 | 4.60 | 4.23 | 4.38 | 4.38 | 2.34% | 37,064 |
| Sep 17, 2026 | 4.05 | 4.28 | 4.05 | 4.28 | 4.28 | 7.55% | 32,608 |
| Sep 16, 2026 | 3.70 | 4.33 | 3.70 | 3.98 | 3.98 | 8.16% | 74,888 |
| Sep 15, 2026 | 3.63 | 3.73 | 3.55 | 3.68 | 3.68 | - | 42,936 |
| Sep 14, 2026 | 3.63 | 3.68 | 3.40 | 3.68 | 3.68 | - | 17,520 |
| Sep 11, 2026 | 3.63 | 3.70 | 3.50 | 3.68 | 3.68 | -1.34% | 10,232 |
| Sep 10, 2026 | 3.78 | 3.78 | 3.60 | 3.73 | 3.73 | - | 15,600 |
| Sep 9, 2026 | 4.13 | 4.13 | 3.73 | 3.73 | 3.73 | -5.10% | 47,992 |
| Sep 8, 2026 | 3.68 | 3.93 | 3.33 | 3.93 | 3.93 | 4.67% | 99,688 |
| Sep 7, 2026 | 3.80 | 4.00 | 3.73 | 3.75 | 3.75 | -1.32% | 20,504 |
| Sep 4, 2026 | 3.83 | 4.10 | 3.58 | 3.80 | 3.80 | -1.30% | 47,288 |
| Sep 3, 2026 | 3.50 | 3.88 | 3.20 | 3.85 | 3.85 | 7.69% | 59,080 |
| Sep 2, 2026 | 3.88 | 4.13 | 3.58 | 3.58 | 3.58 | -7.74% | 90,088 |