Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Adventure SpA (ADV)
Adventure SpA (ADV) Historical

ADV Adventure SpA

21.00

0.40 (1.94%)

Last Updated: 08:54:28

Delayed by 15 minutes

ADV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 20 2025	20.80	-0.20	-0.95%	20.20	20.80	20.20	5,000
Jan 17 2025	21.00	0.20	0.96%	20.80	21.00	20.40	2,000
Jan 16 2025	20.80	0.00	0.00%	20.80	20.80	20.80	0.00
Jan 15 2025	20.80	-0.20	-0.95%	20.80	20.80	20.60	1,500
Jan 14 2025	21.00	0.20	0.96%	20.60	21.00	20.40	4,000
Jan 13 2025	20.80	0.00	0.00%	21.00	21.00	20.40	3,500
Jan 10 2025	20.80	0.60	2.97%	20.40	21.00	20.20	4,500
Jan 09 2025	20.20	-0.80	-3.81%	20.00	21.00	20.00	4,500
Jan 08 2025	21.00	0.00	0.00%	21.00	21.00	21.00	500
Jan 07 2025	21.00	0.00	0.00%	21.00	21.00	21.00	0.00
Jan 06 2025	21.00	0.00	0.00%	21.00	21.00	21.00	0.00
Jan 03 2025	21.00	0.00	0.00%	21.00	21.00	21.00	500
Jan 02 2025	21.00	0.40	1.94%	21.00	21.00	21.00	500
Dec 30 2024	20.60	0.40	1.98%	20.60	20.60	20.60	1,500
Dec 27 2024	20.20	0.20	1.00%	20.20	20.40	20.20	1,500
Dec 23 2024	20.00	0.10	0.50%	20.00	20.20	19.30	4,000
Dec 20 2024	19.90	0.10	0.51%	19.80	19.90	19.80	1,000
Dec 19 2024	19.80	0.30	1.54%	19.60	20.20	19.40	3,000
Dec 18 2024	19.50	0.00	0.00%	19.40	19.60	19.00	3,500
Dec 17 2024	19.50	-0.20	-1.02%	19.50	19.80	19.30	2,500
Dec 16 2024	19.70	0.30	1.55%	19.30	19.70	19.00	11,000
Dec 13 2024	19.40	-0.40	-2.02%	19.80	20.00	19.10	7,000
Dec 12 2024	19.80	0.00	0.00%	19.60	19.80	19.60	1,000
Dec 11 2024	19.80	0.30	1.54%	19.80	19.80	19.80	500
Dec 10 2024	19.50	0.00	0.00%	19.70	19.70	19.50	1,500
Dec 09 2024	19.50	0.50	2.63%	19.50	19.50	19.00	4,000
Dec 06 2024	19.00	0.00	0.00%	19.00	19.30	18.00	12,000
Dec 05 2024	19.00	0.20	1.06%	19.00	19.00	19.00	500
Dec 04 2024	18.80	0.20	1.08%	18.30	18.80	18.30	3,500
Dec 03 2024	18.60	0.10	0.54%	18.20	18.60	18.00	7,500
Dec 02 2024	18.50	0.00	0.00%	18.40	18.50	18.40	1,000
Nov 29 2024	18.50	0.20	1.09%	18.20	18.80	18.20	6,000
Nov 28 2024	18.30	0.30	1.67%	18.20	18.60	18.00	2,000
Nov 27 2024	18.00	0.10	0.56%	18.00	18.60	17.80	12,000
Nov 26 2024	17.90	0.00	0.00%	17.90	18.00	17.20	6,000
Nov 25 2024	17.90	0.20	1.13%	17.80	18.00	17.50	4,000
Nov 22 2024	17.70	-0.30	-1.67%	18.10	18.50	17.40	8,500
Nov 21 2024	18.00	-0.30	-1.64%	19.00	19.00	18.00	37,500
Nov 20 2024	18.30	0.40	2.23%	18.30	18.30	18.30	500
Nov 19 2024	17.90	0.40	2.29%	18.00	18.00	17.90	1,000
Nov 18 2024	17.50	0.80	4.79%	17.20	17.80	17.20	2,000
Nov 15 2024	16.70	0.70	4.38%	17.00	17.40	16.50	9,500
Nov 14 2024	16.00	-0.90	-5.33%	16.40	17.00	15.10	23,000
Nov 13 2024	16.90	0.00	0.00%	16.90	17.00	16.90	2,000
Nov 12 2024	16.90	0.90	5.62%	17.20	17.60	16.40	17,000
Nov 11 2024	16.00	-2.40	-13.04%	18.00	18.20	15.40	18,500
Nov 08 2024	18.40	0.40	2.22%	18.20	18.40	18.20	3,000
Nov 07 2024	18.00	-0.80	-4.26%	18.30	19.00	18.00	10,500
Nov 06 2024	18.80	0.40	2.17%	18.40	19.00	18.20	10,500
Nov 05 2024	18.40	0.00	0.00%	18.00	18.90	18.00	13,000
Nov 04 2024	18.40	0.00	0.00%	18.40	18.40	18.40	1,000
Nov 01 2024	18.40	0.00	0.00%	18.40	18.40	18.40	0.00
Oct 31 2024	18.40	0.60	3.37%	18.20	18.50	18.00	7,000
Oct 30 2024	17.80	0.80	4.71%	16.70	18.10	16.70	9,000
Oct 29 2024	17.00	-0.30	-1.73%	17.40	17.50	16.00	29,500
Oct 28 2024	17.30	1.80	11.61%	16.80	17.70	16.50	28,000
Oct 25 2024	15.50	0.00	0.00%	15.40	15.50	14.50	15,500
Oct 24 2024	15.50	0.70	4.73%	15.60	15.90	14.60	18,500
Oct 23 2024	14.80	1.70	12.98%	14.00	15.40	14.00	22,000

Anglo Eastern Plantations

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions