Adventure SpA ADV
MIL · Italy · Commercial Services
€35.80+0.80 (+2.29%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €35.80 | +2.29% | €35.60 | €38.60 | €34.20 | 3.95K |
| 2026-09-30 | €35.00 | -2.23% | €36.40 | €36.40 | €33.00 | 3.16K |
| 2026-09-29 | €35.80 | +2.29% | €34.60 | €36.60 | €33.80 | 3.67K |
| 2026-09-28 | €35.00 | -2.23% | €36.00 | €36.20 | €34.40 | 1.32K |
| 2026-09-25 | €35.80 | +2.87% | €35.80 | €36.60 | €33.40 | 2.79K |
| 2026-09-24 | €34.80 | -0.57% | €35.00 | €36.00 | €33.40 | 5.68K |
| 2026-09-23 | €35.00 | +3.55% | €33.80 | €35.20 | €32.00 | 2.18K |
| 2026-09-22 | €33.80 | 0.00% | €34.20 | €35.60 | €33.00 | 1.43K |
| 2026-09-21 | €33.80 | -3.43% | €35.40 | €35.60 | €33.60 | 4.22K |
| 2026-09-18 | €35.00 | +2.34% | €33.80 | €36.80 | €33.80 | 4.63K |
| 2026-09-17 | €34.20 | +7.55% | €32.40 | €34.20 | €32.40 | 4.08K |
| 2026-09-16 | €31.80 | +8.16% | €29.60 | €34.60 | €29.60 | 9.36K |
| 2026-09-15 | €29.40 | 0.00% | €29.00 | €29.80 | €28.40 | 5.37K |
| 2026-09-14 | €29.40 | 0.00% | €29.00 | €29.40 | €27.20 | 2.19K |
| 2026-09-11 | €29.40 | -1.34% | €29.00 | €29.60 | €28.00 | 1.28K |
| 2026-09-10 | €29.80 | 0.00% | €30.20 | €30.20 | €28.80 | 1.95K |
| 2026-09-09 | €29.80 | -5.10% | €33.00 | €33.00 | €29.80 | 6.00K |
| 2026-09-08 | €31.40 | +4.67% | €29.40 | €31.40 | €26.60 | 12.46K |
| 2026-09-07 | €30.00 | -1.32% | €30.40 | €32.00 | €29.80 | 2.56K |
| 2026-09-04 | €30.40 | -1.30% | €30.60 | €32.80 | €28.60 | 5.91K |
| 2026-09-03 | €30.80 | +7.69% | €28.00 | €31.00 | €25.60 | 7.39K |
| 2026-09-02 | €28.60 | -7.74% | €31.00 | €33.00 | €28.60 | 11.26K |
| 2026-09-01 | €31.00 | +10.71% | €28.60 | €32.00 | €28.60 | 4.61K |
| 2026-08-31 | €28.00 | +16.67% | €24.40 | €28.00 | €22.80 | 7.91K |
| 2026-08-28 | €24.00 | 0.00% | €24.00 | €24.60 | €23.80 | 5.82K |
| 2026-08-27 | €24.00 | +2.56% | €23.00 | €24.80 | €22.80 | 5.88K |
| 2026-08-26 | €23.40 | +4.46% | €22.80 | €23.80 | €21.20 | 14.66K |
| 2026-08-25 | €22.40 | +12.00% | €20.20 | €22.40 | €19.90 | 8.09K |
| 2026-08-24 | €20.00 | +2.04% | €19.30 | €20.60 | €19.30 | 7.38K |
| 2026-08-21 | €19.60 | -2.00% | €20.00 | €20.80 | €19.20 | 14.86K |
| 2026-08-20 | €20.00 | +4.71% | €19.50 | €20.00 | €19.00 | 6.55K |
| 2026-08-19 | €19.10 | -1.55% | €19.00 | €19.80 | €18.60 | 7.34K |
| 2026-08-18 | €19.40 | -1.02% | €19.10 | €19.40 | €18.60 | 13.94K |
| 2026-08-17 | €19.60 | +1.55% | €18.80 | €19.60 | €18.60 | 4.55K |
| 2026-08-14 | €19.30 | +1.58% | €19.00 | €19.80 | €19.00 | 1.91K |
| 2026-08-13 | €19.00 | 0.00% | €18.80 | €19.40 | €17.50 | 8.94K |
| 2026-08-12 | €19.00 | +1.06% | €18.80 | €19.00 | €18.20 | 4.38K |
| 2026-08-11 | €18.80 | +2.17% | €18.20 | €19.20 | €18.10 | 6.14K |
| 2026-08-10 | €18.40 | +2.22% | €18.00 | €18.40 | €17.70 | 4.46K |
| 2026-08-07 | €18.00 | -4.76% | €18.60 | €18.60 | €17.70 | 10.30K |
| 2026-08-06 | €18.90 | +5.59% | €17.80 | €18.90 | €17.60 | 2.16K |
| 2026-08-05 | €17.90 | +14.74% | €16.50 | €17.90 | €15.70 | 6.43K |
| 2026-08-04 | €15.60 | +10.64% | €14.20 | €15.60 | €14.20 | 1.74K |
| 2026-08-03 | €14.10 | +6.02% | €13.30 | €14.10 | €13.30 | 12.51K |
| 2026-07-31 | €13.30 | 0.00% | €13.20 | €13.30 | €13.00 | 12.39K |
| 2026-07-30 | €13.30 | +0.76% | €13.20 | €13.40 | €12.80 | 12.89K |
| 2026-07-29 | €13.20 | +1.54% | €12.80 | €13.20 | €12.30 | 9.96K |
| 2026-07-28 | €13.00 | -5.11% | €13.70 | €13.70 | €12.80 | 18.71K |
| 2026-07-27 | €13.70 | -2.14% | €13.70 | €13.70 | €12.60 | 19.17K |
| 2026-07-24 | €14.00 | +0.72% | €13.60 | €14.30 | €13.50 | 11.96K |
| 2026-07-23 | €13.90 | -2.80% | €14.30 | €14.30 | €13.40 | 8.66K |
| 2026-07-22 | €14.30 | +1.42% | €13.80 | €14.30 | €13.80 | 3.25K |
| 2026-07-21 | €14.10 | +8.46% | €13.70 | €14.90 | €13.70 | 7.93K |
| 2026-07-20 | €13.00 | +8.33% | €12.10 | €13.00 | €11.90 | 12.32K |
| 2026-07-17 | €12.00 | 0.00% | €11.70 | €12.00 | €11.20 | 13.82K |
| 2026-07-16 | €12.00 | -0.83% | €11.80 | €12.00 | €11.50 | 8.73K |
| 2026-07-15 | €12.10 | +0.83% | €11.90 | €12.30 | €11.60 | 12.15K |
| 2026-07-14 | €12.00 | 0.00% | €12.10 | €12.50 | €11.20 | 18.51K |
| 2026-07-13 | €12.00 | +23.08% | €9.95 | €12.00 | €9.75 | 10.63K |
| 2026-07-10 | €9.75 | +7.73% | €9.35 | €9.75 | €9.15 | 10.28K |
| 2026-07-09 | €9.05 | +4.02% | €8.75 | €9.05 | €8.40 | 5.48K |
| 2026-07-08 | €8.70 | +4.82% | €8.45 | €9.25 | €8.30 | 28.22K |
| 2026-07-07 | €8.30 | -7.78% | €8.80 | €9.20 | €8.00 | 14.83K |
| 2026-07-06 | €9.00 | -10.00% | €10.00 | €10.00 | €9.00 | 13.80K |
| 2026-07-03 | €10.00 | -20.00% | €11.50 | €11.50 | €10.00 | 11.80K |
| 2026-07-02 | €12.50 | -28.16% | €15.70 | €15.70 | €12.50 | 13.58K |
| 2026-07-01 | €17.40 | 0.00% | €17.40 | €17.40 | €17.40 | 0 |
| 2026-06-30 | €17.40 | +5.45% | €16.70 | €17.50 | €16.70 | 1.98K |
| 2026-06-29 | €16.50 | -8.33% | €17.70 | €17.70 | €16.30 | 6.47K |
| 2026-06-26 | €18.00 | -1.64% | €18.40 | €18.40 | €16.60 | 6.72K |
| 2026-06-25 | €18.30 | -6.15% | €19.00 | €19.00 | €17.90 | 4.33K |
| 2026-06-24 | €19.50 | -1.52% | €19.00 | €19.50 | €19.00 | 2.96K |
| 2026-06-23 | €19.80 | 0.00% | €19.80 | €19.80 | €19.80 | 600 |
| 2026-06-22 | €19.80 | +2.59% | €19.00 | €19.90 | €19.00 | 1.56K |
| 2026-06-19 | €19.30 | +1.58% | €18.50 | €19.30 | €18.50 | 1.51K |
| 2026-06-18 | €19.00 | 0.00% | €18.20 | €19.00 | €18.20 | 1.17K |
| 2026-06-17 | €19.00 | 0.00% | €18.70 | €19.50 | €18.70 | 583 |
| 2026-06-16 | €19.00 | -5.00% | €19.50 | €19.80 | €19.00 | 639 |
| 2026-06-15 | €20.00 | -4.76% | €21.00 | €21.00 | €19.80 | 4.41K |
| 2026-06-12 | €21.00 | -3.67% | €22.00 | €22.00 | €20.80 | 4.87K |
| 2026-06-11 | €21.80 | -5.22% | €22.40 | €22.60 | €20.80 | 4.72K |
| 2026-06-10 | €23.00 | -1.71% | €22.80 | €23.00 | €21.80 | 3.06K |
| 2026-06-09 | €23.40 | +1.74% | €23.00 | €23.40 | €21.80 | 2.83K |
| 2026-06-08 | €23.00 | +4.55% | €21.00 | €23.00 | €21.00 | 3.21K |
| 2026-06-05 | €22.00 | +1.85% | €20.60 | €22.00 | €20.60 | 2.69K |
| 2026-06-04 | €21.60 | 0.00% | €21.60 | €21.60 | €21.60 | 0 |
| 2026-06-03 | €21.60 | 0.00% | €21.60 | €21.60 | €21.60 | 0 |
| 2026-06-02 | €21.60 | 0.00% | €21.60 | €21.60 | €21.60 | 0 |
| 2026-06-01 | €21.60 | 0.00% | €21.60 | €21.60 | €21.60 | 0 |
| 2026-05-29 | €21.60 | 0.00% | €21.60 | €21.60 | €21.60 | 0 |