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 February 06, 2025, ADN opened at $4.73, traded as high as $4.99 and as low as $4.66, and closed at $4.97. Trading volume was a total of 9.70K shares. On February 07, 2025, ADN opened at $4.82, traded as high as $4.97 and as low as $4.81, and closed at $4.83. Trading volume was a total of 5.30K shares. On February 10, 2025, ADN opened at $4.93, traded as high as $4.93 and as low as $4.40, and closed at $4.89. Trading volume was a total of 26.70K shares. On February 11, 2025, ADN opened at $4.75, traded as high as $5.03 and as low as $4.63, and closed at $4.93. Trading volume was a total of 14.10K shares. On February 12, 2025, ADN opened at $4.96, traded as high as $5.15 and as low as $4.74, and closed at $4.86. Trading volume was a total of 9.30K 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: | 02/12/2025 | |
Start price/share: | $290.70 | |
End price/share: | $4.86 | |
Dividends collected/share: | $0.00 | |
Total return: | -98.33% | |
Average Annual Total Return: | -49.10% | |
Starting investment: | $10,000.00 | |
Ending investment: | $167.28 | |
Years: | 6.06 |
![]() | |||||
ADN Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
02/06/2025 | $4.73 | $4.99 | $4.66 | $4.97 | 9.70K |
02/07/2025 | $4.82 | $4.97 | $4.81 | $4.83 | 5.30K |
02/10/2025 | $4.93 | $4.93 | $4.40 | $4.89 | 26.70K |
02/11/2025 | $4.75 | $5.03 | $4.63 | $4.93 | 14.10K |
02/12/2025 | $4.96 | $5.15 | $4.74 | $4.86 | 9.30K |
![]() |
About Advent Technologies Holdings |
Advent Technologies Holdings, Inc. is an advanced materials and technology development company operating in the fuel cell and hydrogen technology space. Co. develops, manufactures, and assembles complete fuel cell systems and the critical components that determine the performance of hydrogen fuel cells and other energy systems. Its core product offerings are full fuel cell systems and the Membrane Electrode Assembly (MEA) at the center of the fuel cell. Co. develops and manufactures high-temperature proton exchange membranes (HT-PEM or HT-PEMs) and fuel cell systems. Its systems are aimed to provide stationary power for the off-grid, backup, critical infrastructure, and portable markets. |
ADN Historical Closing Prices | |
Date | Close |
02/06/2025 | $4.97 |
02/07/2025 | $4.83 |
02/10/2025 | $4.89 |
02/11/2025 | $4.93 |
02/12/2025 | $4.86 |
Industrials Historical Prices |
ADN is categorized under the Industrials sector; below are some other companies in the same sector:
ADP Historical Stock Prices Also explore: ADN shares outstanding history
|
ADN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, 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.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.