Advent Technologies Holdings, Inc. (ADN)

USD 2.42

(14.69%)

Historical Prices

Date Open High Low Close Volume
09 Jun, 2025 2.82 2.88 2.76 2.88 1849.00
06 Jun, 2025 2.8 3.03 2.8 2.9 21.73 Thousand
05 Jun, 2025 2.65 2.83 2.57 2.8 33.12 Thousand
04 Jun, 2025 2.59 2.63 2.52 2.56 7500.00
03 Jun, 2025 2.53 2.74 2.53 2.59 7130.00
02 Jun, 2025 2.52 2.64 2.41 2.5 18 Thousand
30 May, 2025 2.5 2.68 2.4 2.45 9400.00
29 May, 2025 2.57 2.65 2.5 2.5 10.7 Thousand
28 May, 2025 2.88 3.07 2.55 2.56 28.63 Thousand
27 May, 2025 2.42 2.93 2.38 2.89 43.24 Thousand