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 May 16, 2022, ADN opened at $1.66, traded as high as $1.75 and as low as $1.53, and closed at $1.55. Trading volume was a total of 1.40M shares. On May 17, 2022, ADN opened at $1.60, traded as high as $1.73 and as low as $1.57, and closed at $1.72. Trading volume was a total of 857.90K shares. On May 18, 2022, ADN opened at $1.67, traded as high as $1.79 and as low as $1.62, and closed at $1.66. Trading volume was a total of 714.40K shares. On May 19, 2022, ADN opened at $1.63, traded as high as $1.73 and as low as $1.55, and closed at $1.70. Trading volume was a total of 699.20K shares. On May 20, 2022, ADN opened at $1.71, traded as high as $1.72 and as low as $1.46, and closed at $1.50. Trading volume was a total of 2.73M 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: 05/20/2022
Start price/share: $9.69
End price/share: $1.50
Dividends collected/share: $0.00
Total return: -84.52%
Average Annual Total Return: -43.01%
Starting investment: $10,000.00
Ending investment: $1,548.06
Years: 3.32
Date Open High Low Close Volume
05/16/2022 $1.66 $1.75 $1.53 $1.55 1.40M
05/17/2022 $1.60 $1.73 $1.57 $1.72 857.90K
05/18/2022 $1.67 $1.79 $1.62 $1.66 714.40K
05/19/2022 $1.63 $1.73 $1.55 $1.70 699.20K
05/20/2022 $1.71 $1.72 $1.46 $1.50 2.73M
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.
Date Close
05/16/2022$1.55
05/17/2022$1.72
05/18/2022$1.66
05/19/2022$1.70
05/20/2022$1.50
ADN is categorized under the Industrials sector; below are some other companies in the same sector:

ADS Historical Stock Prices
AEGN Historical Stock Prices
AER Historical Stock Prices
AETI Historical Stock Prices
AFN Historical Stock Prices
AFRM Historical Stock Prices
AGCO Historical Stock Prices
AGS Historical Stock Prices
AGX Historical Stock Prices
AHACU Historical Stock Prices

Also explore: ADN shares outstanding history

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


ADN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, 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.