Advent Technologies Holdings, Inc. (ADN)
USD 2.42
(14.69%)
USD 2.42
(14.69%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10 Feb, 2025 | 4.93 | 4.93 | 4.4 | 4.89 | 26.75 Thousand |
| 07 Feb, 2025 | 4.82 | 4.97 | 4.81 | 4.83 | 5316.00 |
| 06 Feb, 2025 | 4.73 | 4.99 | 4.66 | 4.97 | 9713.00 |
| 05 Feb, 2025 | 5.15 | 5.15 | 4.75 | 4.81 | 7615.00 |
| 04 Feb, 2025 | 5.19 | 5.19 | 4.95 | 5.12 | 10.98 Thousand |
| 03 Feb, 2025 | 5.4 | 5.4 | 4.96 | 5.3 | 12.1 Thousand |
| 31 Jan, 2025 | 5.69 | 5.77 | 5.29 | 5.49 | 8900.00 |
| 30 Jan, 2025 | 5.17 | 5.6 | 5.16 | 5.33 | 6400.00 |
| 29 Jan, 2025 | 5.41 | 5.41 | 5.0 | 5.22 | 7207.00 |
| 28 Jan, 2025 | 4.96 | 5.44 | 4.96 | 5.41 | 5002.00 |
2780
TONPF
6150
4026
603505
ORBN