Adventure S.p.A. (BIT:ADV)
Italy · Delayed Price · Currency is EUR 14.10
+1.10 (8.46%)
Last updated: Jul 21, 2026, 11:49 AM CET
Adventure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 20.60 | 22.00 | 20.60 | 22.00 | 22.00 | 1.85% | 2,690 |
| 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 |