Adventure S.p.A. (BIT:ADV)
Italy
· Delayed Price · Currency is EUR 20.70
+0.10 (0.49%)
At close: Dec 5, 2025
Adventure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.30 | 20.70 | 20.30 | 20.70 | 20.70 | 0.49% | 1,500 |
| Dec 4, 2025 | 20.30 | 20.60 | 19.70 | 20.60 | 20.60 | 1.48% | 2,500 |
| Dec 3, 2025 | 21.20 | 21.30 | 20.30 | 20.30 | 20.30 | 1.50% | 3,500 |
| Dec 2, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 1, 2025 | 19.30 | 20.00 | 19.30 | 20.00 | 20.00 | 8.40% | 1,000 |
| Nov 28, 2025 | 17.75 | 18.45 | 17.75 | 18.45 | 18.45 | 2.50% | 1,500 |
| Nov 27, 2025 | 16.60 | 18.00 | 16.60 | 18.00 | 18.00 | 8.43% | 1,500 |
| Nov 26, 2025 | 15.25 | 16.60 | 15.15 | 16.60 | 16.60 | 8.85% | 10,000 |
| Nov 25, 2025 | 15.80 | 16.25 | 14.85 | 15.25 | 15.25 | -6.73% | 18,500 |
| Nov 24, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | - |
| Nov 21, 2025 | 15.45 | 16.60 | 15.45 | 16.35 | 16.35 | 0.93% | 3,000 |
| Nov 20, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Nov 19, 2025 | 16.70 | 16.70 | 15.50 | 16.20 | 16.20 | 3.51% | 6,000 |
| Nov 18, 2025 | 15.30 | 16.00 | 15.20 | 15.65 | 15.65 | -0.32% | 5,500 |
| Nov 17, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Nov 14, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | 2,000 |
| Nov 13, 2025 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | 2.31% | 2,500 |
| Nov 12, 2025 | 15.30 | 15.30 | 14.05 | 15.15 | 15.15 | -3.81% | 13,000 |
| Nov 11, 2025 | 15.40 | 15.75 | 14.85 | 15.75 | 15.75 | -1.56% | 10,500 |
| Nov 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Nov 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Nov 6, 2025 | 15.15 | 16.00 | 15.15 | 16.00 | 16.00 | 6.67% | 2,500 |
| Nov 5, 2025 | 15.45 | 15.45 | 15.00 | 15.00 | 15.00 | -6.25% | 1,500 |
| Nov 4, 2025 | 15.45 | 16.00 | 15.30 | 16.00 | 16.00 | -0.62% | 4,500 |
| Nov 3, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Oct 31, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.58% | 500 |
| Oct 30, 2025 | 15.30 | 15.85 | 15.30 | 15.85 | 15.85 | - | 31,000 |
| Oct 29, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | - |
| Oct 28, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | - |
| Oct 27, 2025 | 15.50 | 15.85 | 15.50 | 15.85 | 15.85 | - | 1,500 |
| Oct 24, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 2.26% | 500 |
| Oct 23, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 4.03% | 2,000 |
| Oct 22, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Oct 21, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Oct 20, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Oct 17, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 4.20% | 1,500 |
| Oct 16, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Oct 15, 2025 | 14.00 | 14.70 | 14.00 | 14.30 | 14.30 | - | 2,000 |
| Oct 14, 2025 | 14.25 | 15.00 | 13.35 | 14.30 | 14.30 | -4.67% | 20,500 |
| Oct 13, 2025 | 14.15 | 15.00 | 14.15 | 15.00 | 15.00 | 2.04% | 4,500 |
| Oct 10, 2025 | 14.80 | 14.80 | 14.30 | 14.70 | 14.70 | -3.29% | 3,000 |
| Oct 9, 2025 | 14.85 | 15.20 | 14.85 | 15.20 | 15.20 | - | 1,000 |
| Oct 8, 2025 | 15.00 | 15.95 | 14.35 | 15.20 | 15.20 | - | 12,000 |
| Oct 7, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Oct 6, 2025 | 14.95 | 15.25 | 14.95 | 15.20 | 15.20 | 0.33% | 6,000 |
| Oct 3, 2025 | 14.25 | 15.15 | 14.25 | 15.15 | 15.15 | 8.21% | 3,000 |
| Oct 2, 2025 | 13.65 | 14.50 | 13.30 | 14.00 | 14.00 | 5.26% | 7,000 |
| Oct 1, 2025 | 13.05 | 13.40 | 13.05 | 13.30 | 13.30 | - | 3,000 |
| Sep 30, 2025 | 13.00 | 13.30 | 12.95 | 13.30 | 13.30 | 3.91% | 3,500 |
| Sep 29, 2025 | 12.70 | 13.25 | 12.30 | 12.80 | 12.80 | 6.67% | 6,000 |
| Sep 26, 2025 | 11.25 | 12.00 | 11.25 | 12.00 | 12.00 | 11.63% | 2,000 |
| Sep 25, 2025 | 10.30 | 10.95 | 10.20 | 10.75 | 10.75 | 8.37% | 16,000 |
| Sep 24, 2025 | 9.40 | 9.92 | 8.96 | 9.92 | 9.92 | 9.25% | 14,500 |
| Sep 23, 2025 | 8.96 | 9.98 | 8.54 | 9.08 | 9.08 | -9.20% | 35,000 |
| Sep 22, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -23.08% | 4,000 |
| Sep 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 18, 2025 | 14.10 | 14.10 | 13.00 | 13.00 | 13.00 | -8.77% | 5,000 |
| Sep 17, 2025 | 15.05 | 15.70 | 14.25 | 14.25 | 14.25 | -7.17% | 16,500 |
| Sep 16, 2025 | 15.55 | 15.60 | 15.35 | 15.35 | 15.35 | -3.46% | 14,000 |
| Sep 15, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Sep 12, 2025 | 15.40 | 16.20 | 15.30 | 15.90 | 15.90 | 0.63% | 6,500 |
| Sep 11, 2025 | 15.25 | 16.00 | 15.00 | 15.80 | 15.80 | 0.96% | 7,000 |
| Sep 10, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.64% | 500 |
| Sep 9, 2025 | 15.40 | 15.55 | 15.40 | 15.55 | 15.55 | -1.89% | 1,000 |
| Sep 8, 2025 | 15.30 | 15.85 | 15.30 | 15.85 | 15.85 | - | 1,000 |
| Sep 5, 2025 | 15.35 | 15.90 | 15.30 | 15.85 | 15.85 | - | 4,000 |
| Sep 4, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | - |
| Sep 3, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 1.60% | 1,000 |
| Sep 2, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.95% | 500 |
| Sep 1, 2025 | 16.15 | 16.15 | 15.40 | 15.75 | 15.75 | -1.56% | 4,000 |
| Aug 29, 2025 | 15.75 | 16.00 | 15.70 | 16.00 | 16.00 | - | 2,500 |
| Aug 28, 2025 | 15.95 | 16.15 | 15.60 | 16.00 | 16.00 | 3.90% | 3,000 |
| Aug 27, 2025 | 14.25 | 15.50 | 14.25 | 15.40 | 15.40 | 6.21% | 16,000 |
| Aug 26, 2025 | 16.35 | 16.95 | 14.50 | 14.50 | 14.50 | -14.71% | 14,500 |
| Aug 25, 2025 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | 3.03% | 1,500 |
| Aug 22, 2025 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | 1.54% | 1,500 |
| Aug 21, 2025 | 15.80 | 16.25 | 15.80 | 16.25 | 16.25 | 4.17% | 1,000 |
| Aug 20, 2025 | 15.20 | 15.60 | 15.20 | 15.60 | 15.60 | 0.65% | 2,500 |
| Aug 19, 2025 | 14.05 | 15.50 | 14.05 | 15.50 | 15.50 | 4.03% | 7,000 |
| Aug 18, 2025 | 15.00 | 15.00 | 14.25 | 14.90 | 14.90 | -3.56% | 1,500 |
| Aug 14, 2025 | 16.70 | 16.70 | 15.45 | 15.45 | 15.45 | -8.04% | 8,500 |
| Aug 13, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | 500 |
| Aug 12, 2025 | 16.95 | 17.00 | 16.95 | 17.00 | 17.00 | -4.49% | 1,500 |
| Aug 11, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 8, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 7, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 6, 2025 | 17.60 | 18.05 | 17.00 | 17.80 | 17.80 | 1.14% | 7,500 |
| Aug 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 8.31% | 3,500 |
| Aug 4, 2025 | 16.35 | 16.35 | 16.15 | 16.25 | 16.25 | -4.41% | 2,500 |
| Aug 1, 2025 | 16.35 | 17.00 | 15.40 | 17.00 | 17.00 | 0.59% | 10,500 |
| Jul 31, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Jul 30, 2025 | 17.60 | 17.60 | 16.75 | 16.90 | 16.90 | -6.11% | 7,500 |
| Jul 29, 2025 | 17.40 | 18.00 | 17.40 | 18.00 | 18.00 | - | 3,000 |
| Jul 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jul 25, 2025 | 17.50 | 18.20 | 17.10 | 18.00 | 18.00 | 8.11% | 7,000 |
| Jul 24, 2025 | 17.75 | 17.75 | 16.65 | 16.65 | 16.65 | -8.01% | 6,000 |
| Jul 23, 2025 | 18.05 | 18.10 | 18.05 | 18.10 | 18.10 | 0.56% | 1,500 |
| Jul 22, 2025 | 18.30 | 18.30 | 18.00 | 18.00 | 18.00 | -0.55% | 2,000 |
| Jul 21, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | 500 |
| Jul 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | 3,000 |