Adventure SpA (IT:ADV)
:ADV
Time Period
3M
Events
Historical Prices
Rows:
Jun 24, 2026
19.00
19.50
19.00
19.50
19.50
-1.52%
2,962
1.06
Jun 23, 2026
19.80
19.80
19.80
19.80
19.80
0.00%
600
0.22
Jun 22, 2026
19.00
19.90
19.00
19.80
19.80
+2.59%
1,564
0.56
Jun 19, 2026
18.50
19.30
18.50
19.30
19.30
+1.58%
1,513
0.54
Jun 18, 2026
18.20
19.00
18.20
19.00
19.00
0.00%
1,172
0.42
Jun 17, 2026
18.70
19.50
18.70
19.00
19.00
0.00%
583
0.20
Jun 16, 2026
19.50
19.80
19.00
19.00
19.00
-5.00%
639
0.22
Jun 15, 2026
21.00
21.00
19.80
20.00
20.00
-4.76%
4,414
1.56
Jun 12, 2026
22.00
22.00
20.80
21.00
21.00
-3.67%
4,873
1.75
Jun 11, 2026
22.40
22.60
20.80
21.80
21.80
-5.22%
4,717
1.73
Jun 10, 2026
22.80
23.00
21.80
23.00
23.00
-1.71%
3,062
1.13
Jun 09, 2026
23.00
23.40
21.80
23.40
23.40
+1.74%
2,832
1.06
Jun 08, 2026
21.00
23.00
21.00
23.00
23.00
+4.55%
3,208
1.19
Jun 05, 2026
20.60
22.00
20.60
22.00
22.00
+1.85%
2,690
0.99
Jun 04, 2026
21.60
21.80
20.60
21.60
21.60
0.00%
0
0.00
Jun 03, 2026
21.60
21.80
20.00
21.60
21.60
0.00%
0
0.00
Jun 02, 2026
21.60
21.80
20.60
21.60
21.60
0.00%
0
0.00
Jun 01, 2026
21.60
21.80
20.80
21.60
21.60
0.00%
0
0.00
May 29, 2026
21.60
21.80
20.60
21.60
21.60
0.00%
0
0.00
May 28, 2026
21.20
22.00
21.20
21.60
21.60
+0.93%
236
0.08
May 27, 2026
21.40
22.00
21.40
21.40
21.40
0.00%
0
0.00
May 26, 2026
21.60
22.00
21.40
21.40
21.40
-2.73%
1,145
0.35
May 25, 2026
21.20
22.00
21.20
22.00
22.00
+0.92%
2,703
0.83
May 22, 2026
21.40
21.80
20.80
21.80
21.80
+0.93%
9,381
2.98
May 21, 2026
22.20
22.40
20.40
21.60
21.60
+2.86%
2,637
0.80
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
Rows: