Adventure S.p.A. (BIT:ADV)
Italy · Delayed Price · Currency is EUR 19.30
+0.30 (1.58%)
At close: Aug 14, 2026
Adventure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 13.20 | 13.40 | 12.80 | 13.30 | 13.30 | 0.76% | 12,885 |
| Jul 29, 2026 | 12.80 | 13.20 | 12.30 | 13.20 | 13.20 | 1.54% | 9,962 |
| Jul 28, 2026 | 13.70 | 13.70 | 12.80 | 13.00 | 13.00 | -5.11% | 18,714 |
| Jul 27, 2026 | 13.70 | 13.70 | 12.60 | 13.70 | 13.70 | -2.14% | 19,172 |
| Jul 24, 2026 | 13.60 | 14.30 | 13.50 | 14.00 | 14.00 | 0.72% | 11,960 |
| Jul 23, 2026 | 14.30 | 14.30 | 13.40 | 13.90 | 13.90 | -2.80% | 8,660 |
| Jul 22, 2026 | 13.80 | 14.30 | 13.80 | 14.30 | 14.30 | 1.42% | 3,250 |
| Jul 21, 2026 | 13.70 | 14.90 | 13.70 | 14.10 | 14.10 | 8.46% | 7,933 |
| Jul 20, 2026 | 12.10 | 13.00 | 11.90 | 13.00 | 13.00 | 8.33% | 12,315 |
| Jul 17, 2026 | 11.70 | 12.00 | 11.20 | 12.00 | 12.00 | - | 13,817 |
| Jul 16, 2026 | 11.80 | 12.00 | 11.50 | 12.00 | 12.00 | -0.83% | 8,728 |
| Jul 15, 2026 | 11.90 | 12.30 | 11.60 | 12.10 | 12.10 | 0.83% | 12,150 |
| Jul 14, 2026 | 12.10 | 12.50 | 11.20 | 12.00 | 12.00 | - | 18,508 |
| Jul 13, 2026 | 9.95 | 12.00 | 9.75 | 12.00 | 12.00 | 23.08% | 10,625 |
| Jul 10, 2026 | 9.35 | 9.75 | 9.15 | 9.75 | 9.75 | 7.73% | 10,278 |
| Jul 9, 2026 | 8.75 | 9.05 | 8.40 | 9.05 | 9.05 | 4.02% | 5,475 |
| Jul 8, 2026 | 8.45 | 9.25 | 8.30 | 8.70 | 8.70 | 4.82% | 28,220 |
| Jul 7, 2026 | 8.80 | 9.20 | 8.00 | 8.30 | 8.30 | -7.78% | 14,828 |
| Jul 6, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | -10.00% | 13,801 |
| Jul 3, 2026 | 11.50 | 11.50 | 10.00 | 10.00 | 10.00 | -20.00% | 11,800 |
| Jul 2, 2026 | 15.70 | 15.70 | 12.50 | 12.50 | 12.50 | -28.16% | 13,576 |
| Jul 1, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Jun 30, 2026 | 16.70 | 17.50 | 16.70 | 17.40 | 17.40 | 5.45% | 1,977 |
| Jun 29, 2026 | 17.70 | 17.70 | 16.30 | 16.50 | 16.50 | -8.33% | 6,469 |
| Jun 26, 2026 | 18.40 | 18.40 | 16.60 | 18.00 | 18.00 | -1.64% | 6,721 |
| Jun 25, 2026 | 19.00 | 19.00 | 17.90 | 18.30 | 18.30 | -6.15% | 4,325 |
| Jun 24, 2026 | 19.00 | 19.50 | 19.00 | 19.50 | 19.50 | -1.52% | 2,962 |
| Jun 23, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 600 |
| Jun 22, 2026 | 19.00 | 19.90 | 19.00 | 19.80 | 19.80 | 2.59% | 1,564 |
| Jun 19, 2026 | 18.50 | 19.30 | 18.50 | 19.30 | 19.30 | 1.58% | 1,513 |
| Jun 18, 2026 | 18.20 | 19.00 | 18.20 | 19.00 | 19.00 | - | 1,172 |
| Jun 17, 2026 | 18.70 | 19.50 | 18.70 | 19.00 | 19.00 | - | 583 |
| Jun 16, 2026 | 19.50 | 19.80 | 19.00 | 19.00 | 19.00 | -5.00% | 639 |
| Jun 15, 2026 | 21.00 | 21.00 | 19.80 | 20.00 | 20.00 | -4.76% | 4,414 |
| Jun 12, 2026 | 22.00 | 22.00 | 20.80 | 21.00 | 21.00 | -3.67% | 4,873 |
| Jun 11, 2026 | 22.40 | 22.60 | 20.80 | 21.80 | 21.80 | -5.22% | 4,717 |
| Jun 10, 2026 | 22.80 | 23.00 | 21.80 | 23.00 | 23.00 | -1.71% | 3,062 |
| Jun 9, 2026 | 23.00 | 23.40 | 21.80 | 23.40 | 23.40 | 1.74% | 2,832 |
| Jun 8, 2026 | 21.00 | 23.00 | 21.00 | 23.00 | 23.00 | 4.55% | 3,208 |