Adventure SpA (IT:ADV)
:ADV
Want to see IT:ADV full AI Analyst Report?
Time Period
3M
Events
Historical Prices
Rows:
May 20, 2026
23.20
23.20
21.00
21.00
21.00
-4.55%
4,255
1.29
May 19, 2026
23.00
24.00
21.20
22.00
22.00
-7.56%
7,188
2.25
May 18, 2026
25.20
25.20
23.40
23.80
23.80
-8.46%
11,309
3.68
May 15, 2026
25.60
26.00
25.60
26.00
26.00
0.00%
608
0.20
May 14, 2026
25.40
26.00
24.20
26.00
26.00
0.00%
2,332
0.75
May 13, 2026
26.80
26.80
25.80
26.00
26.00
-5.80%
5,817
1.90
May 12, 2026
26.60
28.40
26.60
27.60
27.60
+6.15%
3,611
1.18
May 11, 2026
25.20
26.80
25.20
26.00
26.00
0.00%
1,321
0.43
May 08, 2026
25.20
26.00
25.20
26.00
26.00
-1.52%
101
0.03
May 07, 2026
25.40
26.40
25.40
26.40
26.40
+3.94%
741
0.24
May 06, 2026
25.00
25.40
24.80
25.40
25.40
-2.31%
274
0.09
May 05, 2026
23.80
26.00
23.80
26.00
26.00
+8.33%
3,600
1.14
May 04, 2026
22.60
24.00
22.60
24.00
24.00
+2.56%
5,286
1.65
May 01, 2026
23.40
23.40
22.40
23.40
23.40
0.00%
0
0.00
Apr 30, 2026
23.40
23.60
21.40
23.40
23.40
0.00%
13,000
4.10
Apr 29, 2026
22.40
23.40
22.40
23.40
23.40
+0.86%
6
<0.01
Apr 28, 2026
23.20
23.80
22.20
23.20
23.20
0.00%
0
0.00
Apr 27, 2026
23.40
23.40
22.40
23.20
23.20
+0.87%
10,716
3.50
Apr 24, 2026
23.00
23.00
23.00
23.00
23.00
-4.17%
338
0.11
Apr 23, 2026
23.20
24.00
22.40
24.00
24.00
0.00%
5,622
1.89
Apr 22, 2026
24.00
24.00
22.00
24.00
24.00
0.00%
0
0.00
Apr 21, 2026
23.20
24.00
23.20
24.00
24.00
0.00%
490
0.16
Apr 20, 2026
23.40
24.00
23.20
24.00
24.00
-1.64%
403
0.13
Apr 17, 2026
24.00
24.40
23.40
24.40
24.40
0.00%
2,302
0.73
Apr 16, 2026
24.00
24.40
23.20
24.40
24.40
0.00%
6,343
1.84
Apr 15, 2026
24.20
25.40
23.80
24.40
24.40
-3.17%
14,575
4.51
Apr 14, 2026
25.00
25.20
23.60
25.20
25.20
-1.56%
1,794
0.56
Apr 13, 2026
25.00
25.60
24.20
25.60
25.60
+1.59%
2,137
0.66
Apr 10, 2026
24.80
25.20
24.00
25.20
25.20
-2.33%
698
0.21
Apr 09, 2026
23.40
25.80
23.40
25.80
25.80
+7.50%
510
0.16
Apr 08, 2026
23.60
24.00
22.60
24.00
24.00
+1.69%
1,348
0.42
Apr 07, 2026
21.60
23.60
21.60
23.60
23.60
+7.76%
5,503
1.76
Apr 06, 2026
21.90
21.90
20.90
21.90
21.90
0.00%
0
0.00
Apr 03, 2026
21.90
21.90
20.90
21.90
21.90
0.00%
0
0.00
Apr 02, 2026
20.90
21.90
20.90
21.90
21.90
+5.29%
2,300
0.73
Apr 01, 2026
20.00
20.80
20.00
20.80
20.80
+4.52%
500
0.16
Mar 31, 2026
18.20
19.90
17.00
19.90
19.90
+6.13%
6,408
2.10
Mar 30, 2026
18.00
18.75
17.40
18.75
18.75
+0.27%
1,733
0.57
Mar 27, 2026
17.25
18.80
17.05
18.70
18.70
+5.06%
4,827
1.62
Mar 26, 2026
17.80
18.00
17.30
17.80
17.80
0.00%
0
0.00
Mar 25, 2026
16.90
17.80
16.90
17.80
17.80
+1.71%
3,220
1.10
Mar 24, 2026
17.50
17.50
17.50
17.50
17.50
-1.69%
100
0.03
Mar 23, 2026
17.10
17.80
16.35
17.80
17.80
+3.19%
2,685
0.93
Mar 20, 2026
17.00
17.50
16.95
17.25
17.25
-1.43%
5,284
1.87
Mar 19, 2026
17.15
17.50
16.40
17.50
17.50
0.00%
1,659
0.59
Mar 18, 2026
16.90
17.50
16.90
17.50
17.50
+9.38%
17
<0.01
Mar 17, 2026
16.50
17.50
16.00
16.00
16.00
-11.36%
1,693
0.58
Mar 16, 2026
19.25
19.25
18.05
18.05
18.05
-8.84%
943
0.33
Mar 13, 2026
19.50
19.80
19.50
19.80
19.80
-1.98%
2,080
0.73
Mar 12, 2026
20.10
20.20
19.15
20.20
20.20
0.00%
740
0.26
Rows: