Advent Technologies Holdings, Inc. (ADN)

USD 2.42

(14.69%)

Historical Prices

Date Open High Low Close Volume
16 May, 2025 2.58 2.58 2.4 2.4 14.16 Thousand
15 May, 2025 2.64 2.71 2.41 2.46 36.4 Thousand
14 May, 2025 2.8 2.85 2.62 2.73 19.8 Thousand
13 May, 2025 2.76 2.79 2.6 2.69 24.9 Thousand
12 May, 2025 2.91 3.0 2.67 2.74 41.95 Thousand
09 May, 2025 3.33 3.33 2.7 2.8 46.54 Thousand
08 May, 2025 3.28 3.55 3.01 3.34 89.5 Thousand
07 May, 2025 3.91 4.0 3.21 3.36 67.6 Thousand
06 May, 2025 2.89 3.91 2.89 3.91 161.7 Thousand
05 May, 2025 2.4 2.95 2.4 2.82 59 Thousand