Advent Technologies Holdings Inc (ADN)
USD 3.84
(-9.43%)
USD 3.84
(-9.43%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 02 Sep, 2025 | 4.24 | 4.31 | 3.7 | 3.84 | 2.11 Million |
| 29 Aug, 2025 | 5.19 | 5.23 | 4.44 | 4.49 | 238.5 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 |
| 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 |
ADNWW
ADP
ADPT
ADI
ADIL
ADMA