Education
About Us
Working with TipRanks
Follow Us
Adventure SpA (IT:ADV)
:ADV
Time Period
3M
Events
Historical Prices
Rows:
Mar 05, 2026
19.35
19.35
17.00
18.80
18.80
-5.05%
7,054
2.18
Mar 04, 2026
22.10
22.50
19.80
19.80
19.80
-11.61%
5,706
1.80
Mar 03, 2026
23.60
23.80
22.00
22.40
22.40
-2.18%
3,722
1.18
Mar 02, 2026
22.00
22.90
22.00
22.90
22.90
-1.29%
2,250
0.71
Feb 27, 2026
23.00
23.40
22.00
23.20
23.20
0.00%
3,601
1.16
Feb 26, 2026
25.20
25.20
22.90
23.20
23.20
-1.69%
6,705
2.22
Feb 25, 2026
22.40
23.60
22.40
23.60
23.60
+5.36%
2,955
0.99
Feb 24, 2026
22.60
22.60
21.80
22.40
22.40
+0.45%
2,671
0.90
Feb 23, 2026
24.10
26.00
22.30
22.30
22.30
-10.80%
10,572
3.56
Feb 20, 2026
24.80
25.00
24.00
25.00
25.00
-3.47%
5,358
1.68
Feb 19, 2026
24.50
25.90
24.20
25.90
25.90
+2.78%
677
0.21
Feb 18, 2026
23.40
25.20
23.00
25.20
25.20
+3.28%
3,966
1.26
Feb 17, 2026
24.10
24.40
24.00
24.40
24.40
+0.83%
1,000
0.32
Feb 16, 2026
24.00
25.50
23.90
24.30
24.30
+0.41%
4,151
1.31
Feb 13, 2026
24.90
25.50
24.00
24.20
24.20
-5.10%
2,811
0.88
Feb 12, 2026
23.40
25.50
22.90
25.50
25.50
+7.14%
3,900
1.24
Feb 11, 2026
21.90
23.80
21.90
23.80
23.80
+4.85%
2,527
0.80
Feb 10, 2026
22.00
22.70
21.30
22.70
22.70
+1.79%
2,190
0.70
Feb 09, 2026
21.10
22.30
20.80
22.30
22.30
+6.19%
980
0.29
Feb 06, 2026
20.80
22.80
20.80
21.00
21.00
-0.47%
2,965
0.86
Feb 05, 2026
20.80
21.40
20.30
21.10
21.10
+1.44%
2,295
0.67
Feb 04, 2026
22.30
22.30
20.30
20.80
20.80
-8.37%
8,536
2.60
Feb 03, 2026
22.20
22.80
21.80
22.70
22.70
-1.30%
5,983
1.85
Feb 02, 2026
21.70
23.00
21.70
23.00
23.00
0.00%
5,576
1.76
Jan 30, 2026
21.00
23.00
20.60
23.00
23.00
+9.52%
1,560
0.49
Jan 29, 2026
22.00
22.00
20.90
21.00
21.00
-4.55%
2,264
0.71
Jan 28, 2026
22.00
22.00
14.70
22.00
22.00
0.00%
0
0.00
Jan 27, 2026
22.00
22.00
19.30
22.00
22.00
0.00%
0
0.00
Jan 26, 2026
22.00
22.70
20.90
22.00
22.00
0.00%
0
0.00
Jan 23, 2026
22.00
22.00
22.00
22.00
22.00
0.00%
1,500
0.41
Jan 22, 2026
22.00
22.00
22.00
22.00
22.00
+1.38%
500
0.14
Jan 21, 2026
23.00
23.00
21.60
21.70
21.70
-8.82%
9,000
2.55
Jan 20, 2026
23.20
23.80
22.10
23.80
23.80
0.00%
5,000
1.44
Jan 19, 2026
22.40
23.80
22.00
23.80
23.80
+3.48%
23,500
7.55
Jan 16, 2026
22.70
23.00
22.70
23.00
23.00
+4.55%
1,000
0.32
Jan 15, 2026
22.00
22.00
22.00
22.00
22.00
-1.79%
500
0.16
Jan 14, 2026
21.10
22.40
21.00
22.40
22.40
+4.67%
4,000
1.31
Jan 13, 2026
21.00
21.40
21.00
21.40
21.40
-2.73%
1,500
0.50
Jan 12, 2026
22.00
22.00
21.00
22.00
22.00
0.00%
0
0.00
Jan 09, 2026
22.00
22.00
21.10
22.00
22.00
0.00%
0
0.00
Jan 08, 2026
22.00
22.30
20.20
22.00
22.00
0.00%
0
0.00
Jan 07, 2026
21.80
22.00
21.70
22.00
22.00
0.00%
2,500
0.72
Jan 06, 2026
22.00
22.90
21.70
22.00
22.00
0.00%
0
0.00
Jan 05, 2026
21.10
22.00
21.10
22.00
22.00
+0.46%
1,500
0.41
Jan 02, 2026
21.90
22.00
20.90
21.90
21.90
0.00%
0
0.00
Jan 01, 2026
21.90
22.40
21.90
21.90
21.90
0.00%
0
0.00
Dec 31, 2025
21.90
22.40
21.90
21.90
21.90
0.00%
0
0.00
Dec 30, 2025
21.00
21.90
21.00
21.90
21.90
+4.29%
2,000
0.52
Dec 29, 2025
21.00
21.00
21.00
21.00
21.00
-4.55%
500
0.13
Dec 26, 2025
22.00
22.00
22.00
22.00
22.00
0.00%
0
0.00
Rows: