3.10
price down icon11.68%   -0.41
pre-market  Pre-market:  3.20   0.10   +3.23%
loading

Advent Technologies Holdings Inc Stock (ADN) Price History

The historical daily chart and data for Advent Technologies Holdings Inc stock (ADN), show that the latest closing stock price as of April 03, 2025, is $3.10.
  • Advent Technologies Holdings Inc all-time high stock price is $30.00, occurred on July 12, 2023.
  • The lowest Advent Technologies Holdings Inc stock price recorded was $0.101 on May 13, 2024. Since then, Advent Technologies Holdings Inc's stock price has risen over 2,969% to $3.10 now.
  • The 52-week high stock price for ADN is $8.79, representing a 183.55% increase from the current share price, occurred on November 13, 2024.
  • The 52-week low stock price for ADN is $1.71, indicating a -44.84% decrease from the current share price, occurred on October 16, 2024.
  • The closing price of Advent Technologies Holdings Inc (ADN) stock in the beginning of 2024 was $6.89. The stock closed the year at $1.81, a loss of over -73.73% for the year.
The table below shows more information about ADN historical price data:
Date High Low High - Low Volume % Change
Apr 03, 2025 $3.52 $3.05 $0.4672 15,896.0 -11.68%
Apr 02, 2025 $3.79 $3.47 $0.3189 15,159.0 +1.74%
Apr 01, 2025 $4.25 $3.45 $0.80 37,383.0 -18.62%
Mar 31, 2025 $4.70 $4.20 $0.50 12,748.0 -10.31%
Mar 28, 2025 $4.82 $4.72 $0.10 1,709.0 -1.74%
Mar 27, 2025 $4.81 $4.81 $0.00 449.0 -3.02%
Mar 26, 2025 $4.96 $4.79 $0.169 2,034.0 -0.90%
Mar 25, 2025 $5.19 $4.70 $0.49 7,373.0 -3.75%
Mar 24, 2025 $5.55 $5.00 $0.55 13,171.0 -1.70%
Mar 21, 2025 $5.29 $4.90 $0.39 6,937.0 -0.94%
Mar 20, 2025 $5.38 $5.10 $0.2757 4,552.0 -1.11%
Mar 19, 2025 $5.69 $4.96 $0.73 16,027.0 +0.93%
Mar 18, 2025 $5.69 $4.59 $1.10 49,510.0 +9.63%
Mar 17, 2025 $4.93 $4.35 $0.58 15,193.0 +14.29%
Mar 14, 2025 $4.52 $4.27 $0.2455 2,560.0 -3.17%
Mar 13, 2025 $4.60 $4.10 $0.50 12,159.0 +1.61%
Mar 12, 2025 $4.84 $4.20 $0.6415 28,454.0 -3.56%
Mar 11, 2025 $4.50 $4.00 $0.50 67,385.0 +20.32%
Mar 10, 2025 $4.47 $3.56 $0.9099 30,285.0 -16.52%
Mar 07, 2025 $4.48 $4.30 $0.18 11,203.0 +0.00%
Mar 06, 2025 $4.60 $4.08 $0.52 25,110.0 -0.44%
Mar 05, 2025 $4.82 $4.40 $0.42 12,355.0 -3.02%

Advent Technologies Holdings Inc Stock (ADN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Advent Technologies Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Advent Technologies Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Advent Technologies Holdings Inc Stock (ADN) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $4.25 $3.05 $1.20 84,334.0 -26.88%
Mar, 2025 $5.69 $3.56 $2.13 328,610.0 -15.88%
Feb, 2025 $5.50 $4.40 $1.10 215,615.0 -8.20%
Jan, 2025 $7.40 $4.91 $2.49 652,531.0 +9.80%

Advent Technologies Holdings Inc Stock (ADN) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $6.77 $4.06 $2.71 788,662.0 +7.96%
Nov, 2024 $8.79 $1.82 $6.97 73,194,288.0 +107.19%
Oct, 2024 $2.76 $1.71 $1.05 1,793,711.0 +9.49%
Sep, 2024 $3.43 $1.86 $1.57 802,806.0 -28.00%
Aug, 2024 $4.67 $2.80 $1.87 327,969.0 -33.92%
Jul, 2024 $4.96 $2.97 $1.99 643,851.0 +48.85%
Jun, 2024 $3.97 $2.70 $1.27 386,874.0 -15.04%
May, 2024 $4.13 $2.77 $1.36 1,377,779.8 -4.04%
Apr, 2024 $6.09 $3.60 $2.49 412,936.1 -30.72%
Mar, 2024 $7.19 $4.96 $2.23 471,960.2 -14.29%
Feb, 2024 $9.53 $4.63 $4.89 1,490,153.9 +30.43%
Jan, 2024 $7.20 $4.59 $2.61 735,360.5 -27.74%

Advent Technologies Holdings Inc Stock (ADN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $12.30 $5.85 $6.45 961,315.3 -40.11%
Nov, 2023 $18.90 $10.59 $8.31 387,933.5 +3.62%
Oct, 2023 $14.94 $10.20 $4.74 194,965.2 -8.23%
Sep, 2023 $18.63 $11.71 $6.92 353,044.9 -30.39%
Aug, 2023 $26.40 $15.60 $10.80 317,860.5 -36.14%
Jul, 2023 $30.00 $16.65 $13.35 446,247.4 +49.53%
Jun, 2023 $28.20 $16.50 $11.70 536,552.6 -28.24%
May, 2023 $33.90 $18.00 $15.90 311,653.9 +7.91%
Apr, 2023 $33.30 $21.00 $12.30 301,393.5 -28.30%
Mar, 2023 $54.90 $28.20 $26.70 1,854,285.5 -39.43%
Feb, 2023 $62.70 $52.20 $10.50 203,840.6 -7.89%
Jan, 2023 $60.00 $48.30 $11.70 175,566.7 +4.97%
$169.87
price down icon 6.30%
electrical_equipment_parts ENR
$29.35
price down icon 2.07%
$12.43
price down icon 11.59%
$83.87
price down icon 13.11%
electrical_equipment_parts ENS
$83.22
price down icon 10.53%
electrical_equipment_parts BE
$19.34
price down icon 8.43%
Cap:     |  Volume (24h):