2.01
price up icon3.08%   0.06
after-market After Hours: 2.05 0.04 +1.99%
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 July 08, 2025, is $2.01.
  • 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 1,890% to $2.01 now.
  • The 52-week high stock price for ADN is $8.79, representing a 337.31% increase from the current share price, occurred on November 13, 2024.
  • The 52-week low stock price for ADN is $1.71, indicating a -14.93% 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
Jul 08, 2025 $2.06 $1.96 $0.10 32,611.0 +3.08%
Jul 07, 2025 $2.06 $1.94 $0.1199 45,809.0 -3.94%
Jul 03, 2025 $2.07 $2.00 $0.07 20,343.0 -2.36%
Jul 02, 2025 $2.18 $2.04 $0.1393 32,672.0 +0.92%
Jul 01, 2025 $2.07 $1.99 $0.08 54,668.0 -0.96%
Jun 30, 2025 $2.15 $2.04 $0.115 26,394.0 -0.69%
Jun 27, 2025 $2.19 $2.07 $0.115 13,417.0 +1.67%
Jun 26, 2025 $2.28 $2.05 $0.2329 25,618.0 -2.83%
Jun 25, 2025 $2.24 $2.02 $0.215 14,898.0 -3.20%
Jun 24, 2025 $2.20 $2.15 $0.05 25,495.0 +1.39%
Jun 23, 2025 $2.31 $2.13 $0.1828 5,559.0 +1.41%
Jun 20, 2025 $2.29 $2.10 $0.20 33,853.0 -3.18%
Jun 18, 2025 $2.24 $2.20 $0.0384 12,032.0 -1.35%
Jun 17, 2025 $2.33 $2.23 $0.10 16,214.0 +1.45%
Jun 16, 2025 $2.51 $2.16 $0.3523 23,985.0 -9.17%
Jun 13, 2025 $2.62 $2.33 $0.29 31,936.0 -8.16%
Jun 12, 2025 $2.75 $2.55 $0.1981 45,113.0 -4.18%
Jun 11, 2025 $2.90 $2.70 $0.1983 45,402.0 +0.00%
Jun 10, 2025 $2.77 $2.70 $0.07 50,392.0 +0.00%

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
Jul, 2025 $2.18 $1.94 $0.2393 218,714.0 -3.37%
Jun, 2025 $3.03 $2.02 $1.00 482,328.0 -15.10%
May, 2025 $4.00 $2.00 $2.00 825,376.0 +17.22%
Apr, 2025 $4.25 $1.85 $2.40 606,387.0 -50.70%
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%
$216.41
price up icon 0.24%
$75.35
price up icon 2.32%
$14.51
price up icon 2.76%
electrical_equipment_parts ENS
$87.94
price down icon 0.24%
$138.07
price up icon 1.07%
electrical_equipment_parts BE
$24.30
price down icon 0.25%
Cap:     |  Volume (24h):