Advent Technologies Holdings Inc (ADN)
USD 0.54
(4.85%)
USD 0.54
(4.85%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Feb, 2025 | 5.4 | 5.4 | 4.96 | 5.3 | 12.1 Thousand |
| 31 Jan, 2025 | 5.69 | 5.77 | 5.29 | 5.49 | 8900.00 |
| 30 Jan, 2025 | 5.17 | 5.6 | 5.16 | 5.33 | 6400.00 |
| 29 Jan, 2025 | 5.41 | 5.41 | 5.0 | 5.22 | 7200.00 |
| 28 Jan, 2025 | 4.96 | 5.44 | 4.96 | 5.41 | 5000.00 |
| 27 Jan, 2025 | 5.49 | 5.49 | 4.97 | 4.97 | 32.6 Thousand |
| 24 Jan, 2025 | 5.21 | 5.8 | 5.21 | 5.49 | 27.2 Thousand |
| 23 Jan, 2025 | 5.7 | 5.71 | 5.24 | 5.35 | 9300.00 |
| 22 Jan, 2025 | 5.97 | 6.4 | 5.33 | 5.48 | 31 Thousand |
| 21 Jan, 2025 | 6.96 | 6.96 | 5.91 | 6.11 | 36.1 Thousand |
ADNWW
ADP
ADPT
ADI
ADIL
ADMA