Historical Stock Price
ADN historical stock prices picture
Advent Technologies Holdings (ADN) has the following price history information. Looking back at ADN historical stock prices for the last five trading days, on November 29, 2021, ADN opened at $7.26, traded as high as $7.34 and as low as $7.02, and closed at $7.24. Trading volume was a total of 264.00K shares. On November 30, 2021, ADN opened at $7.18, traded as high as $7.75 and as low as $7.10, and closed at $7.66. Trading volume was a total of 436.00K shares. On December 01, 2021, ADN opened at $7.74, traded as high as $7.97 and as low as $7.37, and closed at $7.37. Trading volume was a total of 343.70K shares. On December 02, 2021, ADN opened at $7.38, traded as high as $7.57 and as low as $7.19, and closed at $7.22. Trading volume was a total of 201.20K shares. On December 03, 2021, ADN opened at $7.20, traded as high as $7.22 and as low as $6.92, and closed at $7.05. Trading volume was a total of 310.10K shares.

ADN Historical Stock Prices By Date:

ADN historical cagr picture

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: 01/24/2019
End date: 12/03/2021
Start price/share: $9.69
End price/share: $7.05
Dividends collected/share: $0.00
Total return: -27.24%
Average Annual Total Return: -10.52%
Starting investment: $10,000.00
Ending investment: $7,276.51
Years: 2.86
Date Open High Low Close Volume
11/29/2021 $7.26 $7.34 $7.02 $7.24 264.00K
11/30/2021 $7.18 $7.75 $7.10 $7.66 436.00K
12/01/2021 $7.74 $7.97 $7.37 $7.37 343.70K
12/02/2021 $7.38 $7.57 $7.19 $7.22 201.20K
12/03/2021 $7.20 $7.22 $6.92 $7.05 310.10K
AMCI Acquisition is a blank check company.
Date Close
11/29/2021$7.24
11/30/2021$7.66
12/01/2021$7.37
12/02/2021$7.22
12/03/2021$7.05
ADN is categorized under the Materials sector; below are some other companies in the same sector:

ADV Historical Stock Prices
AEM Historical Stock Prices
AEPI Historical Stock Prices
AFA Historical Stock Prices
AFF Historical Stock Prices
AFI Historical Stock Prices
AFM Historical Stock Prices
AFR Historical Stock Prices
AG Historical Stock Prices
AGA Historical Stock Prices

Email EnvelopeFree ADN Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


ADN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.