Skip to main content
logo
Advent Technologies Holdings, Inc. (ADN)
NASDAQ: ADN · Real-Time Price · USD
2.110
-0.090 (-4.09%)
At close: Jul 24, 2025, 4:00 PM
2.100
-0.010 (-0.47%)
After-hours: Jul 24, 2025, 4:43 PM EDT

ADN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20252.212.212.022.112.11-4.09%59,553
Jul 23, 20252.502.502.042.202.20-7.17%114,194
Jul 22, 20252.002.441.982.372.3715.61%276,320
Jul 21, 20251.922.091.872.052.057.33%171,797
Jul 18, 20251.972.071.851.911.91-1.04%185,170
Jul 17, 20251.951.981.911.931.93-1.03%63,541
Jul 16, 20251.981.991.851.951.95-163,835
Jul 15, 20252.052.081.901.951.95-4.41%62,359
Jul 14, 20252.012.191.972.042.04-0.73%103,468
Jul 11, 20252.072.092.042.062.06-0.72%23,186
Jul 10, 20252.152.152.002.072.07-1.43%33,358
Jul 9, 20252.062.132.012.102.104.48%43,115
Jul 8, 20251.962.061.962.012.013.08%32,914
Jul 7, 20252.002.061.941.951.95-3.94%45,821
Jul 3, 20252.072.072.002.032.03-2.36%20,343
Jul 2, 20252.062.182.042.082.080.92%32,672
Jul 1, 20252.072.071.992.062.06-0.96%54,668
Jun 30, 20252.102.152.042.082.08-0.72%26,626
Jun 27, 20252.072.192.072.102.101.70%13,427
Jun 26, 20252.122.282.052.062.06-2.83%25,635
Jun 25, 20252.242.242.032.122.12-3.20%14,931
Jun 24, 20252.162.202.152.192.191.39%26,041
Jun 23, 20252.132.312.132.162.161.41%5,559
Jun 20, 20252.222.302.102.132.13-3.18%33,853
Jun 18, 20252.222.242.202.202.20-1.35%12,032
Jun 17, 20252.232.332.232.232.231.46%16,614
Jun 16, 20252.492.512.162.202.20-9.17%23,995
Jun 13, 20252.552.632.342.422.42-8.16%31,944
Jun 12, 20252.722.752.552.642.64-4.18%45,115
Jun 11, 20252.742.902.702.752.75-45,402
Jun 10, 20252.752.772.702.752.75-50,394
Jun 9, 20252.872.872.652.752.75-5.17%24,594
Jun 6, 20252.803.032.802.902.903.57%21,732
Jun 5, 20252.652.832.572.802.809.37%33,129
Jun 4, 20252.592.632.522.562.56-1.16%7,478
Jun 3, 20252.532.742.532.592.593.60%7,130
Jun 2, 20252.522.642.412.502.502.04%18,005
May 30, 20252.502.682.402.452.45-2.00%9,368
May 29, 20252.572.652.502.502.50-2.34%10,691
May 28, 20252.883.072.562.562.56-11.42%28,634
May 27, 20252.422.932.382.892.8922.46%43,248
May 23, 20252.362.412.302.362.360.43%9,680
May 22, 20252.112.382.092.352.3512.44%33,338
May 21, 20252.212.212.002.092.09-5.00%17,562
May 20, 20252.262.312.132.202.20-2.65%20,828
May 19, 20252.382.422.112.262.26-5.83%23,697
May 16, 20252.582.582.402.402.40-2.44%14,161
May 15, 20252.642.712.412.462.46-9.89%36,367
May 14, 20252.802.852.622.732.731.52%19,795
May 13, 20252.762.792.602.692.69-1.86%24,906