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 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:
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 | |
 | |||||
| ADN Historical Price Range | |||||
| 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 |
|
| About Advent Technologies Holdings |
| AMCI Acquisition is a blank check company. |
| ADN Historical Closing Prices | |
| 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 |
| 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:
