Advent Technologies Holdings, Inc. (ADN)

USD 2.42

(14.69%)

Historical Prices

Date Open High Low Close Volume
20 Jun, 2025 2.22 2.29 2.2 2.29 520.00
18 Jun, 2025 2.22 2.23 2.21 2.22 7093.00
17 Jun, 2025 2.23 2.31 2.23 2.26 1010.00
16 Jun, 2025 2.41 2.46 2.41 2.42 1115.00
13 Jun, 2025 2.55 2.63 2.34 2.42 31.94 Thousand
12 Jun, 2025 2.72 2.75 2.55 2.64 45.11 Thousand
11 Jun, 2025 2.74 2.9 2.7 2.75 45.4 Thousand
10 Jun, 2025 2.75 2.77 2.7 2.75 50.4 Thousand
09 Jun, 2025 2.87 2.87 2.65 2.75 24.6 Thousand
06 Jun, 2025 2.8 3.03 2.8 2.9 21.73 Thousand