Advent Technologies Holdings, Inc. (ADN)
USD 2.42
(14.69%)
USD 2.42
(14.69%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 04 Apr, 2025 | 3.12 | 3.29 | 2.91 | 2.98 | 15.35 Thousand |
| 03 Apr, 2025 | 3.45 | 3.52 | 3.05 | 3.1 | 15.95 Thousand |
| 02 Apr, 2025 | 3.7 | 3.79 | 3.47 | 3.51 | 15.2 Thousand |
| 01 Apr, 2025 | 4.12 | 4.25 | 3.45 | 3.45 | 37.42 Thousand |
| 31 Mar, 2025 | 4.7 | 4.7 | 4.2 | 4.24 | 12.76 Thousand |
| 28 Mar, 2025 | 4.74 | 4.82 | 4.72 | 4.73 | 1740.00 |
| 27 Mar, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 471.00 |
| 26 Mar, 2025 | 4.79 | 4.96 | 4.79 | 4.96 | 2034.00 |
| 25 Mar, 2025 | 5.1 | 5.19 | 4.7 | 5.01 | 7625.00 |
| 24 Mar, 2025 | 5.39 | 5.55 | 5.0 | 5.2 | 13.2 Thousand |
2780
TONPF
6150
4026
603505
ORBN