Advent Technologies Holdings Inc (ADN)
USD 0.54
(4.85%)
USD 0.54
(4.85%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 23 Sep, 2025 | 3.42 | 3.69 | 3.37 | 3.47 | 300.4 Thousand |
| 22 Sep, 2025 | 3.32 | 3.46 | 3.15 | 3.37 | 215.5 Thousand |
| 19 Sep, 2025 | 3.37 | 3.45 | 3.23 | 3.27 | 118.9 Thousand |
| 18 Sep, 2025 | 3.39 | 3.54 | 3.35 | 3.37 | 357.7 Thousand |
| 17 Sep, 2025 | 3.23 | 3.35 | 3.13 | 3.24 | 130.6 Thousand |
| 16 Sep, 2025 | 2.93 | 3.24 | 2.92 | 3.19 | 229.7 Thousand |
| 15 Sep, 2025 | 2.88 | 3.0 | 2.75 | 2.89 | 281.8 Thousand |
| 12 Sep, 2025 | 3.07 | 3.18 | 2.95 | 2.99 | 122.5 Thousand |
| 11 Sep, 2025 | 2.95 | 3.24 | 2.81 | 3.08 | 282.4 Thousand |
| 10 Sep, 2025 | 3.15 | 3.34 | 2.95 | 2.95 | 296.9 Thousand |
ADNWW
ADP
ADPT
ADI
ADIL
ADMA