Advent Technologies Holdings Inc (ADN)
USD 0.54
(4.85%)
USD 0.54
(4.85%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 Oct, 2025 | 3.44 | 3.44 | 3.17 | 3.33 | 96.6 Thousand |
| 06 Oct, 2025 | 3.56 | 3.6 | 3.25 | 3.38 | 159.2 Thousand |
| 03 Oct, 2025 | 3.39 | 3.8 | 3.3 | 3.41 | 425.6 Thousand |
| 02 Oct, 2025 | 3.43 | 3.5 | 3.3 | 3.34 | 159.4 Thousand |
| 01 Oct, 2025 | 3.28 | 3.52 | 3.25 | 3.43 | 308.1 Thousand |
| 30 Sep, 2025 | 3.37 | 3.42 | 3.25 | 3.33 | 110.9 Thousand |
| 29 Sep, 2025 | 3.41 | 3.45 | 3.23 | 3.33 | 97.5 Thousand |
| 26 Sep, 2025 | 3.4 | 3.41 | 3.23 | 3.39 | 108.4 Thousand |
| 25 Sep, 2025 | 3.15 | 3.42 | 2.97 | 3.38 | 188.1 Thousand |
| 24 Sep, 2025 | 3.54 | 3.6 | 3.16 | 3.19 | 225.9 Thousand |
ADNWW
ADP
ADPT
ADI
ADIL
ADMA