Adventure S.p.A. (BIT:ADV)
Italy · Delayed Price · Currency is EUR 34.80
-0.80 (-2.25%)
At close: Oct 8, 2026
Adventure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 34.80 | 35.40 | 33.20 | 34.80 | 34.80 | -2.25% | 1,771 |
| Oct 7, 2026 | 35.20 | 35.60 | 34.60 | 35.60 | 35.60 | -1.11% | 1,176 |
| Oct 6, 2026 | 34.80 | 38.00 | 34.20 | 36.00 | 36.00 | 5.26% | 4,049 |
| Oct 5, 2026 | 36.00 | 37.00 | 34.20 | 34.20 | 34.20 | -7.57% | 1,687 |
| Oct 2, 2026 | 36.40 | 38.20 | 35.20 | 37.00 | 37.00 | 3.35% | 1,765 |
| Oct 1, 2026 | 35.60 | 38.60 | 34.20 | 35.80 | 35.80 | 2.29% | 3,951 |
| Sep 30, 2026 | 36.40 | 36.40 | 33.00 | 35.00 | 35.00 | -2.23% | 3,161 |
| Sep 29, 2026 | 34.60 | 36.60 | 33.80 | 35.80 | 35.80 | 2.29% | 3,674 |
| Sep 28, 2026 | 36.00 | 36.20 | 34.40 | 35.00 | 35.00 | -2.23% | 1,320 |
| Sep 25, 2026 | 35.80 | 36.60 | 33.40 | 35.80 | 35.80 | 2.87% | 2,790 |
| Sep 24, 2026 | 35.00 | 36.00 | 33.40 | 34.80 | 34.80 | -0.57% | 5,682 |
| Sep 23, 2026 | 33.80 | 35.20 | 32.00 | 35.00 | 35.00 | 3.55% | 2,183 |
| Sep 22, 2026 | 34.20 | 35.60 | 33.00 | 33.80 | 33.80 | - | 1,427 |
| Sep 21, 2026 | 35.40 | 35.60 | 33.60 | 33.80 | 33.80 | -3.43% | 4,224 |
| Sep 18, 2026 | 33.80 | 36.80 | 33.80 | 35.00 | 35.00 | 2.34% | 4,633 |
| Sep 17, 2026 | 32.40 | 34.20 | 32.40 | 34.20 | 34.20 | 7.55% | 4,076 |
| Sep 16, 2026 | 29.60 | 34.60 | 29.60 | 31.80 | 31.80 | 8.16% | 9,361 |
| Sep 15, 2026 | 29.00 | 29.80 | 28.40 | 29.40 | 29.40 | - | 5,367 |
| Sep 14, 2026 | 29.00 | 29.40 | 27.20 | 29.40 | 29.40 | - | 2,190 |
| Sep 11, 2026 | 29.00 | 29.60 | 28.00 | 29.40 | 29.40 | -1.34% | 1,279 |
| Sep 10, 2026 | 30.20 | 30.20 | 28.80 | 29.80 | 29.80 | - | 1,950 |
| Sep 9, 2026 | 33.00 | 33.00 | 29.80 | 29.80 | 29.80 | -5.10% | 5,999 |
| Sep 8, 2026 | 29.40 | 31.40 | 26.60 | 31.40 | 31.40 | 4.67% | 12,461 |
| Sep 7, 2026 | 30.40 | 32.00 | 29.80 | 30.00 | 30.00 | -1.32% | 2,563 |
| Sep 4, 2026 | 30.60 | 32.80 | 28.60 | 30.40 | 30.40 | -1.30% | 5,911 |
| Sep 3, 2026 | 28.00 | 31.00 | 25.60 | 30.80 | 30.80 | 7.69% | 7,385 |
| Sep 2, 2026 | 31.00 | 33.00 | 28.60 | 28.60 | 28.60 | -7.74% | 11,261 |
| Sep 1, 2026 | 28.60 | 32.00 | 28.60 | 31.00 | 31.00 | 10.71% | 4,612 |
| Aug 31, 2026 | 24.40 | 28.00 | 22.80 | 28.00 | 28.00 | 16.67% | 7,909 |
| Aug 28, 2026 | 24.00 | 24.60 | 23.80 | 24.00 | 24.00 | - | 5,822 |
| Aug 27, 2026 | 23.00 | 24.80 | 22.80 | 24.00 | 24.00 | 2.56% | 5,883 |
| Aug 26, 2026 | 22.80 | 23.80 | 21.20 | 23.40 | 23.40 | 4.46% | 14,657 |
| Aug 25, 2026 | 20.20 | 22.40 | 19.90 | 22.40 | 22.40 | 12.00% | 8,092 |
| Aug 24, 2026 | 19.30 | 20.60 | 19.30 | 20.00 | 20.00 | 2.04% | 7,379 |
| Aug 21, 2026 | 20.00 | 20.80 | 19.20 | 19.60 | 19.60 | -2.00% | 14,861 |
| Aug 20, 2026 | 19.50 | 20.00 | 19.00 | 20.00 | 20.00 | 4.71% | 6,549 |
| Aug 19, 2026 | 19.00 | 19.80 | 18.60 | 19.10 | 19.10 | -1.55% | 7,339 |
| Aug 18, 2026 | 19.10 | 19.40 | 18.60 | 19.40 | 19.40 | -1.02% | 13,941 |
| Aug 17, 2026 | 18.80 | 19.60 | 18.60 | 19.60 | 19.60 | 1.55% | 4,547 |
| Aug 14, 2026 | 19.00 | 19.80 | 19.00 | 19.30 | 19.30 | 1.58% | 1,908 |
| Aug 13, 2026 | 18.80 | 19.40 | 17.50 | 19.00 | 19.00 | - | 8,936 |
| Aug 12, 2026 | 18.80 | 19.00 | 18.20 | 19.00 | 19.00 | 1.06% | 4,376 |
| Aug 11, 2026 | 18.20 | 19.20 | 18.10 | 18.80 | 18.80 | 2.17% | 6,141 |
| Aug 10, 2026 | 18.00 | 18.40 | 17.70 | 18.40 | 18.40 | 2.22% | 4,461 |
| Aug 7, 2026 | 18.60 | 18.60 | 17.70 | 18.00 | 18.00 | -4.76% | 10,303 |
| Aug 6, 2026 | 17.80 | 18.90 | 17.60 | 18.90 | 18.90 | 5.59% | 2,162 |
| Aug 5, 2026 | 16.50 | 17.90 | 15.70 | 17.90 | 17.90 | 14.74% | 6,426 |
| Aug 4, 2026 | 14.20 | 15.60 | 14.20 | 15.60 | 15.60 | 10.64% | 1,743 |
| Aug 3, 2026 | 13.30 | 14.10 | 13.30 | 14.10 | 14.10 | 6.02% | 12,514 |
| Jul 31, 2026 | 13.20 | 13.30 | 13.00 | 13.30 | 13.30 | - | 12,391 |