Advent Technologies Holdings Inc (ADN)
USD 0.54
(4.85%)
USD 0.54
(4.85%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 25 Aug, 2025 | 4.95 | 5.08 | 4.35 | 4.4 | 577.1 Thousand |
| 22 Aug, 2025 | 4.9 | 5.35 | 4.83 | 5.06 | 547.6 Thousand |
| 21 Aug, 2025 | 4.25 | 5.39 | 4.02 | 4.91 | 5.34 Million |
| 20 Aug, 2025 | 4.4 | 4.55 | 4.21 | 4.48 | 325.4 Thousand |
| 19 Aug, 2025 | 4.69 | 4.72 | 4.14 | 4.48 | 530.9 Thousand |
| 18 Aug, 2025 | 3.67 | 4.98 | 3.67 | 4.35 | 1.58 Million |
| 15 Aug, 2025 | 4.59 | 6.18 | 3.7 | 3.82 | 11.84 Million |
| 14 Aug, 2025 | 2.89 | 3.88 | 2.88 | 3.68 | 872.2 Thousand |
| 13 Aug, 2025 | 3.12 | 3.75 | 2.8 | 2.86 | 2.1 Million |
| 12 Aug, 2025 | 1.92 | 3.43 | 1.91 | 3.12 | 25.96 Million |
ADNWW
ADP
ADPT
ADI
ADIL
ADMA