Education
About Us
Working with TipRanks
Follow Us
Advent Technologies Holdings (ADN)
NASDAQ:ADN
Time Period
1Y
Events
Historical Prices
Rows:
Nov 07, 2025
0.70
0.70
0.62
0.65
0.65
-9.72%
33,470
0.03
Nov 06, 2025
0.72
0.75
0.68
0.72
0.72
+5.73%
20,596
0.02
Nov 05, 2025
0.65
0.75
0.64
0.68
0.68
+6.41%
61,584
0.06
Nov 04, 2025
0.57
0.68
0.55
0.64
0.64
+16.36%
80,519
0.07
Nov 03, 2025
0.52
0.60
0.51
0.55
0.55
0.00%
109,674
0.10
Oct 31, 2025
0.73
0.80
0.55
0.55
0.55
-38.89%
353,300
0.32
Oct 30, 2025
0.63
0.98
0.62
0.90
0.90
-1.96%
334,065
0.31
Oct 29, 2025
1.16
1.39
0.90
0.92
0.92
-66.13%
4,511,080
4.40
Oct 28, 2025
2.83
2.98
2.70
2.71
2.71
-3.56%
94,822
0.09
Oct 27, 2025
3.10
3.18
2.70
2.81
2.81
-8.77%
217,617
0.21
Oct 24, 2025
2.95
3.24
2.88
3.08
3.08
+7.32%
328,466
0.32
Oct 23, 2025
2.94
2.98
2.76
2.87
2.87
-2.38%
78,462
0.08
Oct 22, 2025
3.00
3.25
2.76
2.94
2.94
-3.61%
124,841
0.12
Oct 21, 2025
3.34
3.36
3.05
3.05
3.05
-8.41%
84,655
0.08
Oct 20, 2025
3.20
3.33
3.13
3.33
3.33
+6.39%
47,659
0.05
Oct 17, 2025
3.41
3.47
3.07
3.13
3.13
-9.54%
106,063
0.10
Oct 16, 2025
3.80
3.84
3.43
3.46
3.46
-8.95%
92,754
0.09
Oct 15, 2025
3.89
3.99
3.63
3.80
3.80
+1.33%
120,889
0.12
Oct 14, 2025
3.73
3.97
3.60
3.75
3.75
-0.27%
165,927
0.16
Oct 13, 2025
2.95
3.86
2.88
3.76
3.76
+31.01%
508,057
0.50
Oct 10, 2025
3.10
3.15
2.86
2.87
2.87
-8.01%
129,573
0.13
Oct 09, 2025
3.15
3.35
3.02
3.12
3.12
-0.95%
95,174
0.09
Oct 08, 2025
3.23
3.31
3.05
3.15
3.15
-5.41%
105,980
0.10
Oct 07, 2025
3.44
3.44
3.17
3.33
3.33
-1.48%
96,560
0.10
Oct 06, 2025
3.56
3.60
3.25
3.38
3.38
-0.88%
159,458
0.16
Oct 03, 2025
3.39
3.80
3.30
3.41
3.41
+2.10%
425,636
0.42
Oct 02, 2025
3.43
3.50
3.30
3.34
3.34
-2.62%
159,494
0.16
Oct 01, 2025
3.28
3.52
3.25
3.43
3.43
+3.00%
308,121
0.31
Sep 30, 2025
3.37
3.42
3.25
3.33
3.33
0.00%
111,050
0.11
Sep 29, 2025
3.41
3.45
3.23
3.33
3.33
-1.77%
97,547
0.10
Sep 26, 2025
3.40
3.41
3.23
3.39
3.39
+0.30%
108,418
0.11
Sep 25, 2025
3.15
3.42
2.97
3.38
3.38
+5.96%
188,110
0.19
Sep 24, 2025
3.54
3.60
3.16
3.19
3.19
-8.07%
225,972
0.23
Sep 23, 2025
3.42
3.69
3.37
3.47
3.47
+2.97%
300,399
0.30
Sep 22, 2025
3.32
3.46
3.15
3.37
3.37
+3.06%
215,613
0.22
Sep 19, 2025
3.37
3.45
3.23
3.27
3.27
-2.97%
118,858
0.12
Sep 18, 2025
3.39
3.54
3.35
3.37
3.37
+4.01%
357,714
0.37
Sep 17, 2025
3.23
3.35
3.13
3.24
3.24
+1.57%
130,631
0.13
Sep 16, 2025
2.93
3.24
2.92
3.19
3.19
+10.38%
229,695
0.24
Sep 15, 2025
2.88
3.00
2.75
2.89
2.89
-3.34%
281,887
0.29
Sep 12, 2025
3.07
3.18
2.95
2.99
2.99
-2.92%
122,503
0.13
Sep 11, 2025
2.95
3.24
2.81
3.08
3.08
+4.41%
282,481
0.29
Sep 10, 2025
3.15
3.34
2.95
2.95
2.95
-6.65%
297,305
0.31
Sep 09, 2025
3.14
3.33
2.80
3.16
3.16
-2.47%
2,870,477
3.15
Sep 08, 2025
3.34
3.51
3.20
3.24
3.24
-2.99%
204,113
0.22
Sep 05, 2025
3.14
3.45
3.14
3.34
3.34
+5.70%
160,896
0.18
Sep 04, 2025
3.68
3.69
3.14
3.16
3.16
-15.73%
301,717
0.33
Sep 03, 2025
3.73
4.10
3.71
3.75
3.75
-2.34%
241,456
0.27
Sep 02, 2025
4.24
4.31
3.70
3.84
3.84
-14.48%
2,125,017
2.46
Aug 29, 2025
5.19
5.23
4.44
4.49
4.49
-13.82%
240,371
0.28
Rows: