Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ADN Historical Stock Prices |
| Preferred Stock Newsletter |
| ADN Options Chain |
| Stock Message Boards |
Advent Technologies Holdings (ADN) has the following price history information. Looking back at ADN historical stock prices for the last five trading days, on April 12, 2021, ADN opened at $13.53, traded as high as $14.10 and as low as $13.49, and closed at $13.59. Trading volume was a total of 233.80K shares. On April 13, 2021, ADN opened at $13.50, traded as high as $13.58 and as low as $13.14, and closed at $13.17. Trading volume was a total of 255.40K shares. On April 14, 2021, ADN opened at $13.10, traded as high as $13.33 and as low as $12.49, and closed at $12.50. Trading volume was a total of 399.10K shares. On April 15, 2021, ADN opened at $12.65, traded as high as $12.87 and as low as $12.24, and closed at $12.33. Trading volume was a total of 266.60K shares. On April 16, 2021, ADN opened at $12.19, traded as high as $12.38 and as low as $11.90, and closed at $12.32. Trading volume was a total of 363.60K shares.
ADN Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Advent Technologies Holdings shares, starting with a $10,000 purchase of ADN, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 01/23/2019 | |
| End date: | 04/16/2021 | |
| Start price/share: | $9.69 | |
| End price/share: | $12.32 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 27.14% | |
| Average Annual Total Return: | 11.38% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $12,713.30 | |
| Years: | 2.23 | |
 | |||||
| ADN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2021 | $13.53 | $14.10 | $13.49 | $13.59 | 233.80K |
| 04/13/2021 | $13.50 | $13.58 | $13.14 | $13.17 | 255.40K |
| 04/14/2021 | $13.10 | $13.33 | $12.49 | $12.50 | 399.10K |
| 04/15/2021 | $12.65 | $12.87 | $12.24 | $12.33 | 266.60K |
| 04/16/2021 | $12.19 | $12.38 | $11.90 | $12.32 | 363.60K |
|
| About Advent Technologies Holdings |
| AMCI Acquisition is a blank check company. |
| ADN Historical Closing Prices | |
| Date | Close |
| 04/12/2021 | $13.59 |
| 04/13/2021 | $13.17 |
| 04/14/2021 | $12.50 |
| 04/15/2021 | $12.33 |
| 04/16/2021 | $12.32 |
| Materials Historical Prices |
| ADN is categorized under the Materials sector; below are some other companies in the same sector:
ADV Historical Stock Prices Also explore: ADN shares outstanding history |
