NASDAQ, ADN End of Day and Historical Stock Data [Advent Technologies Hldg Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, ADN: Advent Technologies Hldg Inc

25 Aug 2025

LAST: 4.400	CHANGE: 0.66	OPEN: 4.950	HIGH: 5.080	ASK: 0.000	VOLUME: 577.4K
LAST: 4.400	CHG(%): 13.04	PREV: 5.060	LOW: 4.350	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
25 Aug 25	4.950	5.080	4.350	4.400	577.4K
22 Aug 25	4.900	5.350	4.830	5.060	547.6K
21 Aug 25	4.250	5.390	4.020	4.910	5.35M
20 Aug 25	4.390	4.550	4.210	4.480	325.3K
19 Aug 25	4.690	4.720	4.140	4.480	530.8K
18 Aug 25	3.670	4.978	3.670	4.350	1.59M
15 Aug 25	4.590	6.180	3.700	3.815	11.84M
14 Aug 25	2.890	3.880	2.880	3.680	872.1K
13 Aug 25	3.120	3.750	2.800	2.860	2.11M
12 Aug 25	1.920	3.430	1.910	3.120	26.02M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	4.67
MA10:	4.12
MA20:	3.00
MA50:	2.45
MA100:	2.54
MA200:	3.92
STO9:	46.39
STO14:	58.60
RSI14:	78.73
WPR14:	-20.75
MTM14:	2.52
ROC14:	1.34
ATR:	0.80
Week High:	5.39
Week Low:	3.67
Month High:	6.18
Month Low:	1.75
Year High:	8.79
Year Low:	1.71

RECENT SPLITS

Date	Ratio
14 May 2024	1-30