Advent Technologies Holdings Inc (ADN)
USD 0.54
(4.85%)
USD 0.54
(4.85%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 Sep, 2025 | 3.14 | 3.33 | 2.8 | 3.16 | 2.87 Million |
| 08 Sep, 2025 | 3.34 | 3.51 | 3.2 | 3.24 | 204.1 Thousand |
| 05 Sep, 2025 | 3.14 | 3.45 | 3.14 | 3.34 | 160.9 Thousand |
| 04 Sep, 2025 | 3.68 | 3.69 | 3.14 | 3.16 | 301.7 Thousand |
| 03 Sep, 2025 | 3.73 | 4.1 | 3.71 | 3.75 | 246.3 Thousand |
| 02 Sep, 2025 | 4.24 | 4.31 | 3.7 | 3.84 | 2.12 Million |
| 29 Aug, 2025 | 5.19 | 5.23 | 4.44 | 4.49 | 240.4 Thousand |
| 28 Aug, 2025 | 5.25 | 5.79 | 5.11 | 5.21 | 322.4 Thousand |
| 27 Aug, 2025 | 5.2 | 6.18 | 4.9 | 5.0 | 879.9 Thousand |
| 26 Aug, 2025 | 4.42 | 5.3 | 4.35 | 5.16 | 630.8 Thousand |
ADNWW
ADP
ADPT
ADI
ADIL
ADMA