tiprankstipranks
Advent Technologies Holdings, Inc. (ADNH)
OTHER OTC:ADNH
US Market
ADNH
Advent Technologies Holdings
RESEARCH TOOLSreports

Advent Technologies Holdings (ADNH) Historical Prices

380 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 02, 2026
0.36
0.37
0.36
0.37
0.37
-15.12%
919
0.11
Apr 01, 2026
0.42
0.43
0.42
0.43
0.43
+16.22%
1,994
0.24
Mar 31, 2026
0.37
0.39
0.36
0.37
0.37
0.00%
10,535
1.25
Mar 30, 2026
0.38
0.38
0.36
0.37
0.37
+0.27%
2,809
0.30
Mar 27, 2026
0.36
0.39
0.36
0.37
0.37
+2.22%
8,276
0.86
Mar 26, 2026
0.37
0.38
0.36
0.36
0.36
-2.43%
12,789
1.33
Mar 25, 2026
0.43
0.45
0.37
0.37
0.37
-13.95%
1,813
0.19
Mar 24, 2026
0.43
0.44
0.37
0.43
0.43
+15.90%
3,426
0.35
Mar 23, 2026
0.39
0.39
0.37
0.37
0.37
-5.12%
6,171
0.64
Mar 20, 2026
0.39
0.44
0.37
0.39
0.39
+5.68%
9,294
0.96
Mar 19, 2026
0.43
0.43
0.36
0.37
0.37
-13.95%
1,667
0.17
Mar 18, 2026
0.43
0.43
0.43
0.43
0.43
0.00%
703
0.07
Mar 17, 2026
0.36
0.44
0.36
0.43
0.43
-2.27%
8,517
0.85
Mar 16, 2026
0.46
0.46
0.38
0.44
0.44
+4.76%
3,728
0.37
Mar 13, 2026
0.38
0.42
0.38
0.42
0.42
+12.00%
449
0.04
Mar 12, 2026
0.38
0.45
0.38
0.38
0.38
0.00%
5,727
0.56
Mar 11, 2026
0.40
0.40
0.38
0.38
0.38
0.00%
1,447
0.14
Mar 10, 2026
0.42
0.42
0.38
0.38
0.38
-20.04%
4,591
0.44
Mar 09, 2026
0.38
0.47
0.38
0.47
0.47
+9.07%
2,197
0.18
Mar 06, 2026
0.39
0.47
0.39
0.43
0.43
+10.26%
1,531
0.12
Mar 05, 2026
0.44
0.44
0.39
0.39
0.39
-2.01%
724
0.06
Mar 04, 2026
0.44
0.44
0.39
0.40
0.40
-9.75%
4,005
0.32
Mar 03, 2026
0.40
0.44
0.40
0.44
0.44
+10.53%
4,888
0.39
Mar 02, 2026
0.41
0.42
0.40
0.40
0.40
-5.67%
2,443
0.19
Feb 27, 2026
0.39
0.44
0.39
0.42
0.42
+1.68%
1,828
0.14
Feb 26, 2026
0.47
0.47
0.42
0.42
0.42
+4.79%
636
0.05
Feb 25, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
1,699
0.13
Feb 24, 2026
0.40
0.40
0.40
0.40
0.40
-0.25%
5,902
0.43
Feb 23, 2026
0.47
0.50
0.39
0.40
0.40
-15.32%
6,734
0.48
Feb 20, 2026
0.47
0.50
0.47
0.47
0.47
0.00%
19,608
1.39
Feb 19, 2026
0.48
0.48
0.43
0.47
0.47
+11.90%
14,802
1.05
Feb 18, 2026
0.39
0.48
0.38
0.42
0.42
+12.00%
15,566
1.12
Feb 17, 2026
0.39
0.39
0.38
0.38
0.38
-0.53%
3,962
0.28
Feb 16, 2026
0.38
0.41
0.38
0.38
0.38
0.00%
0
0.00
Feb 13, 2026
0.38
0.41
0.38
0.38
0.38
-6.68%
6,324
0.43
Feb 12, 2026
0.43
0.45
0.38
0.40
0.40
-1.22%
5,692
0.37
Feb 11, 2026
0.44
0.45
0.39
0.41
0.41
-19.80%
5,150
0.33
Feb 10, 2026
0.51
0.51
0.40
0.42
0.42
-18.24%
7,296
0.44
Feb 09, 2026
0.39
0.51
0.38
0.51
0.51
+31.44%
14,819
0.88
Feb 06, 2026
0.38
0.41
0.38
0.39
0.39
+3.47%
2,912
0.17
Feb 05, 2026
0.38
0.41
0.38
0.38
0.38
0.00%
14,675
0.82
Feb 04, 2026
0.38
0.38
0.38
0.38
0.38
-0.79%
1,432
0.07
Feb 03, 2026
0.38
0.39
0.38
0.38
0.38
-1.31%
8,841
0.43
Feb 02, 2026
0.38
0.38
0.38
0.38
0.38
+0.79%
527
0.02
Jan 30, 2026
0.38
0.40
0.38
0.38
0.38
-9.31%
2,671
0.08
Jan 29, 2026
0.40
0.48
0.39
0.42
0.42
-11.97%
57,948
0.57
Jan 28, 2026
0.38
0.48
0.38
0.48
0.48
+17.53%
3,551
0.03
Jan 27, 2026
0.43
0.44
0.41
0.41
0.41
-6.47%
53,111
0.50
Jan 26, 2026
0.46
0.48
0.43
0.43
0.43
+1.17%
17,255
0.16
Jan 23, 2026
0.41
0.46
0.41
0.43
0.43
+1.90%
15,552
0.14
Rows:
50