Historical data

ADVENTURE

Filters

Historical data

- Euronext exchange Live quotes
Date Open High Low Last Close Number of shares Turnover VWAP
25/04/2025 - - - - 19.90 0 0
24/04/2025 19.60 20.30 19.60 19.90 19.90 3,000 59,875 19.9583
23/04/2025 19.40 19.95 19.40 19.95 19.95 1,500 29,650 19.7667
22/04/2025 19.40 19.40 19.35 19.35 19.35 1,500 29,050 19.3667
17/04/2025 19.10 19.80 19.10 19.20 19.20 3,500 67,900 19.4000
16/04/2025 18.75 19.00 18.75 19.00 18.90 2,000 37,700 18.8500
15/04/2025 19.00 19.00 19.00 19.00 19.00 1,500 28,500 19.0000
14/04/2025 19.40 19.40 18.80 19.00 19.00 1,500 28,600 19.0667
11/04/2025 17.95 18.75 17.95 18.75 18.75 2,000 36,450 18.2250
10/04/2025 19.25 19.25 16.80 16.80 16.80 22,500 400,650 17.8067