Advent Technologies Holdings, Inc. (ADN)
USD 2.42
(14.69%)
USD 2.42
(14.69%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 24 Feb, 2025 | 5.02 | 5.19 | 4.64 | 4.97 | 11.5 Thousand |
| 21 Feb, 2025 | 5.3 | 5.3 | 4.7 | 4.96 | 18.74 Thousand |
| 20 Feb, 2025 | 5.04 | 5.2 | 4.85 | 5.1 | 6011.00 |
| 19 Feb, 2025 | 5.15 | 5.2 | 4.78 | 5.18 | 7628.00 |
| 18 Feb, 2025 | 5.5 | 5.5 | 5.1 | 5.19 | 8620.00 |
| 14 Feb, 2025 | 5.2 | 5.2 | 4.81 | 5.15 | 15.22 Thousand |
| 13 Feb, 2025 | 4.87 | 5.22 | 4.87 | 5.12 | 4400.00 |
| 12 Feb, 2025 | 4.96 | 5.15 | 4.74 | 4.86 | 9300.00 |
| 11 Feb, 2025 | 4.75 | 5.03 | 4.63 | 4.93 | 14.18 Thousand |
| 10 Feb, 2025 | 4.93 | 4.93 | 4.4 | 4.89 | 26.75 Thousand |
2780
TONPF
6150
4026
603505
ORBN