Advent Technologies Holdings Inc (ADN) Historical Stock Data

0.51 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ADN is down -1.52% a day on average. There have been 12 days where Advent Technologies Holdings Inc closed green and 18 days where ADN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-09	0.51	0.51	↑$0.00 (0.00%)	0.46	0.52	11.38K
2025-12-08	0.55	0.51	↓$0.04 (-7.27%)	0.48	0.55	91.18K
2025-12-05	0.53	0.56	↑$0.03 (5.66%)	0.53	0.56	22.12K
2025-12-01	0.52	0.53	↑$0.01 (2.32%)	0.52	0.57	10.47K
2025-11-28	0.52	0.60	↑$0.08 (15.81%)	0.52	0.61	3.67K
2025-11-25	0.59	0.55	↓$0.04 (-6.71%)	0.52	0.60	15.78K
2025-11-24	0.52	0.52	↑$0.01 (1.15%)	0.52	0.62	38.10K
2025-11-21	0.52	0.52	↓$0.01 (-1.28%)	0.52	0.60	24.27K
2025-11-20	0.52	0.52	↓$0.01 (-1.11%)	0.51	0.54	24.97K
2025-11-18	0.55	0.56	↑$0.01 (1.82%)	0.55	0.62	7.05K
2025-11-17	0.56	0.54	↓$0.02 (-3.73%)	0.54	0.60	13.12K
2025-11-14	0.58	0.59	↑$0.01 (2.36%)	0.54	0.64	45.66K
2025-11-13	0.55	0.58	↑$0.03 (5.45%)	0.55	0.65	5.38K
2025-11-11	0.58	0.55	↓$0.03 (-4.70%)	0.55	0.68	29.05K
2025-11-10	0.65	0.58	↓$0.07 (-10.63%)	0.56	0.70	57K
2025-11-07	0.70	0.65	↓$0.05 (-7.13%)	0.62	0.70	33.35K
2025-10-31	0.73	0.55	↓$0.18 (-24.24%)	0.55	0.80	353.30K
2025-10-30	0.63	0.90	↑$0.27 (42.86%)	0.62	0.98	334.05K
2025-10-29	1.16	0.92	↓$0.24 (-20.82%)	0.90	1.39	4.33M
2025-10-28	2.83	2.71	↓$0.12 (-4.24%)	2.70	2.98	94.82K
2025-10-27	3.10	2.81	↓$0.29 (-9.35%)	2.70	3.17	216.87K
2025-10-24	2.95	3.08	↑$0.13 (4.41%)	2.88	3.24	327.93K
2025-10-23	2.94	2.87	↓$0.07 (-2.38%)	2.77	2.98	77.52K
2025-10-22	3.08	2.94	↓$0.14 (-4.55%)	2.76	3.25	124.70K
2025-10-21	3.34	3.05	↓$0.29 (-8.68%)	3.05	3.36	83.59K
2025-10-20	3.20	3.33	↑$0.13 (4.06%)	3.17	3.33	47.33K
2025-10-17	3.38	3.13	↓$0.25 (-7.40%)	3.08	3.47	105.85K
2025-10-16	3.66	3.46	↓$0.20 (-5.46%)	3.43	3.84	92.51K
2025-10-15	3.89	3.80	↓$0.09 (-2.31%)	3.63	3.99	120.72K
2025-10-14	3.73	3.75	↑$0.02 (0.54%)	3.60	3.97	164.67K