Adventure S.p.A. (BIT:ADV)
Italy · Delayed Price · Currency is EUR 24.40
0.00 (0.00%)
At close: Apr 16, 2026
Adventure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 24.00 | 24.40 | 23.20 | 24.40 | 24.40 | - | 6,343 |
| Apr 15, 2026 | 24.20 | 25.40 | 23.80 | 24.40 | 24.40 | -3.17% | 14,575 |
| Apr 14, 2026 | 25.00 | 25.20 | 23.60 | 25.20 | 25.20 | -1.56% | 1,794 |
| Apr 13, 2026 | 25.00 | 25.60 | 24.20 | 25.60 | 25.60 | 1.59% | 2,137 |
| Apr 10, 2026 | 24.80 | 25.20 | 24.00 | 25.20 | 25.20 | -2.33% | 698 |
| Apr 9, 2026 | 23.40 | 25.80 | 23.40 | 25.80 | 25.80 | 7.50% | 510 |
| Apr 8, 2026 | 23.60 | 24.00 | 22.60 | 24.00 | 24.00 | 1.69% | 1,348 |
| Apr 7, 2026 | 21.60 | 23.60 | 21.60 | 23.60 | 23.60 | 7.76% | 5,503 |
| Apr 2, 2026 | 20.90 | 21.90 | 20.90 | 21.90 | 21.90 | 5.29% | 2,300 |
| Apr 1, 2026 | 20.00 | 20.80 | 20.00 | 20.80 | 20.80 | 4.52% | 500 |
| Mar 31, 2026 | 18.20 | 19.90 | 17.00 | 19.90 | 19.90 | 6.13% | 6,408 |
| Mar 30, 2026 | 18.00 | 18.75 | 17.40 | 18.75 | 18.75 | 0.27% | 1,733 |
| Mar 27, 2026 | 17.25 | 18.80 | 17.05 | 18.70 | 18.70 | 5.06% | 4,827 |
| Mar 26, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Mar 25, 2026 | 16.90 | 17.80 | 16.90 | 17.80 | 17.80 | 1.71% | 3,220 |
| Mar 24, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | 100 |
| Mar 23, 2026 | 17.10 | 17.80 | 16.35 | 17.80 | 17.80 | 3.19% | 2,685 |
| Mar 20, 2026 | 17.00 | 17.50 | 16.95 | 17.25 | 17.25 | -1.43% | 5,284 |
| Mar 19, 2026 | 17.15 | 17.50 | 16.40 | 17.50 | 17.50 | - | 1,659 |
| Mar 18, 2026 | 16.90 | 17.50 | 16.90 | 17.50 | 17.50 | 9.38% | 17 |
| Mar 17, 2026 | 16.50 | 17.50 | 16.00 | 16.00 | 16.00 | -11.36% | 1,693 |
| Mar 16, 2026 | 19.25 | 19.25 | 18.05 | 18.05 | 18.05 | -8.84% | 943 |
| Mar 13, 2026 | 19.50 | 19.80 | 19.50 | 19.80 | 19.80 | -1.98% | 2,080 |
| 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 |