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 March 01, 2021, ADN opened at $14.29, traded as high as $14.99 and as low as $14.06, and closed at $14.58. Trading volume was a total of 407.10K shares. On March 02, 2021, ADN opened at $14.55, traded as high as $15.49 and as low as $14.43, and closed at $15.14. Trading volume was a total of 608.00K shares. On March 03, 2021, ADN opened at $15.42, traded as high as $15.42 and as low as $14.38, and closed at $14.80. Trading volume was a total of 549.10K shares. On March 04, 2021, ADN opened at $14.57, traded as high as $14.80 and as low as $12.96, and closed at $13.54. Trading volume was a total of 685.40K shares. On March 05, 2021, ADN opened at $13.60, traded as high as $13.67 and as low as $12.28, and closed at $12.64. Trading volume was a total of 584.80K 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: | 03/05/2021 | |
| Start price/share: | $9.69 | |
| End price/share: | $12.64 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 30.44% | |
| Average Annual Total Return: | 13.39% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $13,044.56 | |
| Years: | 2.12 | |
 | |||||
| ADN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 03/01/2021 | $14.29 | $14.99 | $14.06 | $14.58 | 407.10K |
| 03/02/2021 | $14.55 | $15.49 | $14.43 | $15.14 | 608.00K |
| 03/03/2021 | $15.42 | $15.42 | $14.38 | $14.80 | 549.10K |
| 03/04/2021 | $14.57 | $14.80 | $12.96 | $13.54 | 685.40K |
| 03/05/2021 | $13.60 | $13.67 | $12.28 | $12.64 | 584.80K |
|
| About Advent Technologies Holdings |
| AMCI Acquisition is a blank check company. |
| ADN Historical Closing Prices | |
| Date | Close |
| 03/01/2021 | $14.58 |
| 03/02/2021 | $15.14 |
| 03/03/2021 | $14.80 |
| 03/04/2021 | $13.54 |
| 03/05/2021 | $12.64 |
| 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 |
