Adventure SpA (IT:ADV)
:ADV
Want to see IT:ADV full AI Analyst Report?
Time Period
3M
Events
Historical Prices
Rows:
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
Mar 11, 2026
21.40
21.40
20.00
20.20
20.20
-3.81%
4,431
1.41
Mar 10, 2026
20.80
21.40
20.20
21.00
21.00
+2.44%
3,933
1.14
Mar 09, 2026
19.65
20.50
19.65
20.50
20.50
+3.80%
3,121
0.92
Mar 06, 2026
18.70
19.80
18.70
19.75
19.75
+5.05%
3,356
1.00
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
Rows: