Advent Technologies Holdings Inc (ADN)
USD 0.54
(4.85%)
USD 0.54
(4.85%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 21 Oct, 2025 | 3.34 | 3.36 | 3.05 | 3.05 | 84.7 Thousand |
| 20 Oct, 2025 | 3.2 | 3.33 | 3.13 | 3.33 | 47.8 Thousand |
| 17 Oct, 2025 | 3.41 | 3.47 | 3.07 | 3.13 | 106 Thousand |
| 16 Oct, 2025 | 3.8 | 3.84 | 3.43 | 3.46 | 92.6 Thousand |
| 15 Oct, 2025 | 3.89 | 3.99 | 3.63 | 3.8 | 120.9 Thousand |
| 14 Oct, 2025 | 3.73 | 3.97 | 3.6 | 3.75 | 165.9 Thousand |
| 13 Oct, 2025 | 2.95 | 3.86 | 2.88 | 3.76 | 508.1 Thousand |
| 10 Oct, 2025 | 3.1 | 3.15 | 2.86 | 2.87 | 129.4 Thousand |
| 09 Oct, 2025 | 3.15 | 3.35 | 3.02 | 3.12 | 95.2 Thousand |
| 08 Oct, 2025 | 3.23 | 3.31 | 3.05 | 3.15 | 105.9 Thousand |
ADNWW
ADP
ADPT
ADI
ADIL
ADMA