Adventure S.p.A. (BIT:ADV)
Italy · Delayed Price · Currency is EUR 21.60
0.00 (0.00%)
Last updated: Jun 3, 2026, 9:00 AM CET
Adventure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jun 3, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jun 2, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jun 1, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| May 29, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| May 28, 2026 | 21.20 | 22.00 | 21.20 | 21.60 | 21.60 | 0.93% | 236 |
| May 27, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| May 26, 2026 | 21.60 | 22.00 | 21.40 | 21.40 | 21.40 | -2.73% | 1,145 |
| May 25, 2026 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | 0.92% | 2,703 |
| May 22, 2026 | 21.40 | 21.80 | 20.80 | 21.80 | 21.80 | 0.93% | 9,381 |
| May 21, 2026 | 22.20 | 22.40 | 20.40 | 21.60 | 21.60 | 2.86% | 2,637 |
| May 20, 2026 | 23.20 | 23.20 | 21.00 | 21.00 | 21.00 | -4.55% | 4,255 |
| May 19, 2026 | 23.00 | 24.00 | 21.20 | 22.00 | 22.00 | -7.56% | 7,188 |
| May 18, 2026 | 25.20 | 25.20 | 23.40 | 23.80 | 23.80 | -8.46% | 11,309 |
| May 15, 2026 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | - | 608 |
| May 14, 2026 | 25.40 | 26.00 | 24.20 | 26.00 | 26.00 | - | 2,332 |
| May 13, 2026 | 26.80 | 26.80 | 25.80 | 26.00 | 26.00 | -5.80% | 5,817 |
| May 12, 2026 | 26.60 | 28.40 | 26.60 | 27.60 | 27.60 | 6.15% | 3,611 |
| May 11, 2026 | 25.20 | 26.80 | 25.20 | 26.00 | 26.00 | - | 1,321 |
| May 8, 2026 | 25.20 | 26.00 | 25.20 | 26.00 | 26.00 | -1.52% | 101 |
| May 7, 2026 | 25.40 | 26.40 | 25.40 | 26.40 | 26.40 | 3.94% | 741 |
| May 6, 2026 | 25.00 | 25.40 | 24.80 | 25.40 | 25.40 | -2.31% | 274 |
| May 5, 2026 | 23.80 | 26.00 | 23.80 | 26.00 | 26.00 | 8.33% | 3,600 |
| May 4, 2026 | 22.60 | 24.00 | 22.60 | 24.00 | 24.00 | 2.56% | 5,286 |
| Apr 30, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 13,000 |
| Apr 29, 2026 | 22.40 | 23.40 | 22.40 | 23.40 | 23.40 | 0.86% | 6 |
| Apr 28, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Apr 27, 2026 | 23.40 | 23.40 | 22.40 | 23.20 | 23.20 | 0.87% | 10,716 |
| Apr 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 338 |
| Apr 23, 2026 | 23.20 | 24.00 | 22.40 | 24.00 | 24.00 | - | 5,622 |
| Apr 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Apr 21, 2026 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | - | 490 |
| Apr 20, 2026 | 23.40 | 24.00 | 23.20 | 24.00 | 24.00 | -1.64% | 403 |
| Apr 17, 2026 | 24.00 | 24.40 | 23.40 | 24.40 | 24.40 | - | 2,302 |
| 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 |