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 September 19, 2022, ADN opened at $3.58, traded as high as $4.15 and as low as $3.58, and closed at $4.03. Trading volume was a total of 4.40M shares. On September 20, 2022, ADN opened at $4.00, traded as high as $4.23 and as low as $3.85, and closed at $4.21. Trading volume was a total of 2.22M shares. On September 21, 2022, ADN opened at $4.26, traded as high as $4.26 and as low as $3.69, and closed at $4.00. Trading volume was a total of 1.81M shares. On September 22, 2022, ADN opened at $3.93, traded as high as $4.10 and as low as $3.60, and closed at $3.61. Trading volume was a total of 1.09M shares. On September 23, 2022, ADN opened at $3.47, traded as high as $3.51 and as low as $3.30, and closed at $3.37. Trading volume was a total of 991.30K 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: | 01/24/2019 | |
| End date: | 09/23/2022 | |
| Start price/share: | $9.69 | |
| End price/share: | $3.37 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -65.22% | |
| Average Annual Total Return: | -25.05% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $3,477.66 | |
| Years: | 3.66 | |
 | |||||
| ADN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 09/19/2022 | $3.58 | $4.15 | $3.58 | $4.03 | 4.40M |
| 09/20/2022 | $4.00 | $4.23 | $3.85 | $4.21 | 2.22M |
| 09/21/2022 | $4.26 | $4.26 | $3.69 | $4.00 | 1.81M |
| 09/22/2022 | $3.93 | $4.10 | $3.60 | $3.61 | 1.09M |
| 09/23/2022 | $3.47 | $3.51 | $3.30 | $3.37 | 991.30K |
|
| About Advent Technologies Holdings |
| Advent Technologies Holdings is a materials and technology development company operating in the fuel cell and hydrogen technology space. Co. develops, manufactures, and assembles fuel cell systems and the components that determine the performance of hydrogen fuel cells and other energy systems. Co. develops and manufactures high-temperature proton exchange membranes and fuel cell systems for the off-grid and portable power markets. Co. also develops the primary chemistry components, the membrane electrode assemblies (MEAs), that enable fuel cells to operate at high temperatures and also provides these MEAs to third-party fuel cell manufacturers. |
| ADN Historical Closing Prices | |
| Date | Close |
| 09/19/2022 | $4.03 |
| 09/20/2022 | $4.21 |
| 09/21/2022 | $4.00 |
| 09/22/2022 | $3.61 |
| 09/23/2022 | $3.37 |
| Materials Historical Prices |
| ADN is categorized under the Materials sector; below are some other companies in the same sector:
ADV Historical Stock Prices
|
Free ADN Email Alerts:
