$ADN: Advent Technologies Holdings, Inc. - Class A Common Stock
2025-06-11 ADN 2025-06-11 06:03:22 3.05 1.87 0.00% ADN 2025-06-11 08:03:25 3.04 1.87 0.00% ADN 2025-06-11 09:02:24 3.02 1.87 0.00% ADN 2025-06-11 10:03:29 2.78 2.70 -1.45% ADN 2025-06-11 11:02:25 2.77 2.70 -1.45% ADN 2025-06-11 12:03:21 2.79 2.71 -1.45% ADN 2025-06-11 13:02:23 2.80 2.71 1.09% ADN 2025-06-11 15:02:23 2.77 2.70 -1.45% ADN 2025-06-11 16:03:20 0.00 2.65 2.55% ADN 2025-06-11 17:02:16 3.32 2.65 2.55% ADN 2025-06-11 18:03:17 3.32 2.33 2.55% ADN 2025-06-11 19:02:22 3.32 1.87 2.55% ADN 2025-06-11 20:03:16 0.00 0.00 2.55% 2025-06-12 ADN 2025-06-12 05:02:26 4.17 1.55 2.55% ADN 2025-06-12 07:02:27 3.71 1.83 2.55% ADN 2025-06-12 09:02:26 3.44 1.83 2.55% ADN 2025-06-12 10:03:26 2.75 2.59 -1.45% ADN 2025-06-12 11:02:24 2.75 2.69 -2.18% ADN 2025-06-12 12:03:28 2.79 2.71 0.00% ADN 2025-06-12 13:02:22 2.73 2.70 -1.45% ADN 2025-06-12 14:03:22 2.71 2.59 -2.91% ADN 2025-06-12 15:02:23 2.69 2.54 -2.18% ADN 2025-06-12 16:03:17 6.51 0.00 -2.91% ADN 2025-06-12 17:02:24 3.44 1.87 -2.91% ADN 2025-06-12 19:02:17 3.56 2.06 -2.91% ADN 2025-06-12 20:03:18 0.00 0.00 -2.91% 2025-06-13 ADN 2025-06-13 05:22:10 3.63 1.55 -2.91% ADN 2025-06-13 07:31:02 2.85 1.83 -2.91% ADN 2025-06-13 08:31:56 2.62 2.02 -2.91% ADN 2025-06-13 09:31:39 2.62 2.54 -3.64% ADN 2025-06-13 12:03:22 2.50 2.35 -6.55% ADN 2025-06-13 13:02:26 2.43 2.29 -9.82% ADN 2025-06-13 14:03:26 2.43 2.33 -10.18% ADN 2025-06-13 15:02:27 2.50 2.35 -10.18% ADN 2025-06-13 16:03:28 0.00 2.37 -7.64% ADN 2025-06-13 17:02:20 2.88 2.37 -7.89% ADN 2025-06-13 18:03:21 2.88 2.33 -7.89% ADN 2025-06-13 19:02:23 3.58 2.33 -10.90% ADN 2025-06-13 20:03:25 0.00 0.00 -10.90% 2025-06-16 ADN 2025-06-16 05:02:26 3.87 1.55 -10.90% ADN 2025-06-16 07:02:26 3.14 2.10 -10.90% ADN 2025-06-16 10:03:33 2.50 2.42 3.38% ADN 2025-06-16 13:02:25 2.44 2.31 -0.75% ADN 2025-06-16 14:03:25 2.42 2.33 -0.75% ADN 2025-06-16 15:02:23 2.33 2.20 -7.52% ADN 2025-06-16 16:03:23 0.00 1.90 -4.14% ADN 2025-06-16 17:02:18 2.50 2.00 -4.55% ADN 2025-06-16 19:02:20 3.25 2.00 -4.55% ADN 2025-06-16 20:03:17 0.00 0.00 -4.55% 2025-06-17 ADN 2025-06-17 05:02:51 3.68 1.74 -4.55% ADN 2025-06-17 06:03:22 2.50 1.93 -4.55% ADN 2025-06-17 07:02:23 3.68 1.93 -4.55% ADN 2025-06-17 09:02:16 2.94 1.97 -4.55% ADN 2025-06-17 10:03:22 2.34 2.23 0.00% ADN 2025-06-17 11:02:19 2.40 2.29 2.48% ADN 2025-06-17 12:03:23 2.37 2.31 1.24% ADN 2025-06-17 13:02:23 2.34 2.29 1.24% ADN 2025-06-17 14:03:22 2.32 2.29 1.24% ADN 2025-06-17 15:02:26 2.25 2.21 -2.48% ADN 2025-06-17 16:03:18 2.50 2.21 2.48% ADN 2025-06-17 17:02:18 2.38 2.10 -3.91% ADN 2025-06-17 18:03:18 2.50 2.10 -3.91% ADN 2025-06-17 20:03:20 0.00 0.00 -3.91% 2025-06-18 ADN 2025-06-18 05:02:29 3.58 2.20 -3.91% ADN 2025-06-18 06:03:27 3.03 2.20 -3.91% ADN 2025-06-18 07:02:26 2.94 2.20 -3.91% ADN 2025-06-18 09:02:26 2.48 2.20 -3.91% ADN 2025-06-18 10:03:24 2.27 2.21 -0.43% ADN 2025-06-18 11:02:29 2.25 2.22 -0.43% ADN 2025-06-18 12:03:20 2.25 2.21 0.43% ADN 2025-06-18 13:02:22 2.25 2.22 -0.43% ADN 2025-06-18 15:02:29 2.23 2.20 -0.43% ADN 2025-06-18 16:03:29 2.50 2.20 0.00% ADN 2025-06-18 18:03:18 2.50 2.15 0.00% ADN 2025-06-18 20:03:23 0.00 0.00 0.00% 2025-06-20 ADN 2025-06-20 04:03:18 2.50 0.00 0.00% ADN 2025-06-20 05:02:17 2.50 1.75 0.00% ADN 2025-06-20 07:02:25 2.50 1.98 0.00% ADN 2025-06-20 09:02:20 2.50 2.02 0.00% ADN 2025-06-20 10:03:24 2.43 2.23 0.00% ADN 2025-06-20 11:02:23 2.28 2.23 0.00% ADN 2025-06-20 12:03:21 2.16 2.10 -1.79% ADN 2025-06-20 13:02:20 2.13 2.10 -4.46% ADN 2025-06-20 14:03:24 2.14 2.08 -5.36% ADN 2025-06-20 16:19:00 2.50 2.00 -3.14% ADN 2025-06-20 20:03:13 0.00 0.00 -3.14% 2025-06-23 ADN 2025-06-23 04:03:20 2.50 0.00 -3.14% ADN 2025-06-23 05:02:17 2.50 1.74 -3.14% ADN 2025-06-23 07:02:18 2.50 1.95 -3.14% ADN 2025-06-23 09:13:32 2.36 2.15 -3.14% ADN 2025-06-23 10:05:34 2.27 2.15 0.00% ADN 2025-06-23 12:02:33 2.27 2.18 5.83% ADN 2025-06-23 13:03:10 2.27 2.15 3.59% ADN 2025-06-23 14:02:37 2.21 2.15 2.24% ADN 2025-06-23 15:03:07 2.23 2.17 2.24% ADN 2025-06-23 16:02:36 2.27 2.15 1.79% ADN 2025-06-23 17:03:03 2.27 2.15 1.88% ADN 2025-06-23 19:03:03 2.27 2.12 1.88% ADN 2025-06-23 20:02:31 0.00 0.00 1.88% 2025-06-24 ADN 2025-06-24 05:02:26 3.45 1.98 1.88% ADN 2025-06-24 06:03:19 2.50 1.98 1.88% ADN 2025-06-24 09:02:25 2.34 1.94 1.88% ADN 2025-06-24 10:03:16 2.18 2.12 0.00% ADN 2025-06-24 11:02:28 2.26 2.16 2.35% ADN 2025-06-24 12:03:19 2.25 2.17 5.16% ADN 2025-06-24 13:02:35 2.20 2.17 5.16% ADN 2025-06-24 15:02:26 2.20 2.17 2.35% ADN 2025-06-24 16:03:22 2.29 2.17 2.35% ADN 2025-06-24 17:02:30 2.29 2.17 2.31% ADN 2025-06-24 18:03:18 2.29 1.93 -0.93% ADN 2025-06-24 20:03:11 0.00 0.00 -0.93% 2025-06-25 ADN 2025-06-25 05:02:29 3.52 1.74 -0.93% ADN 2025-06-25 06:03:12 2.50 1.74 -0.93% ADN 2025-06-25 07:02:25 2.50 1.83 -0.93% ADN 2025-06-25 08:03:18 2.50 1.98 -0.93% ADN 2025-06-25 10:03:22 2.37 2.20 2.31% ADN 2025-06-25 11:02:33 2.20 2.16 0.00% ADN 2025-06-25 12:03:22 2.16 2.10 -3.24% ADN 2025-06-25 13:02:31 2.14 2.10 -3.70% ADN 2025-06-25 14:03:18 2.14 2.10 -4.17% ADN 2025-06-25 15:02:27 2.14 2.06 -4.17% ADN 2025-06-25 16:03:14 2.50 2.02 -2.78% ADN 2025-06-25 17:02:27 2.50 2.02 -2.73% ADN 2025-06-25 18:03:14 2.50 1.83 -2.73% ADN 2025-06-25 20:03:10 0.00 0.00 -5.91% 2025-06-26 ADN 2025-06-26 04:03:18 2.50 0.00 -5.91% ADN 2025-06-26 05:02:35 2.50 1.74 -5.91% ADN 2025-06-26 06:03:10 2.50 2.08 -5.91% ADN 2025-06-26 08:03:10 2.50 2.10 -5.91% ADN 2025-06-26 09:02:37 2.50 2.12 -5.91% ADN 2025-06-26 10:03:12 2.32 2.12 3.64% ADN 2025-06-26 11:02:32 2.14 2.00 -0.91% ADN 2025-06-26 12:03:13 2.14 2.02 -2.73% ADN 2025-06-26 13:02:37 2.11 2.04 -2.73% ADN 2025-06-26 14:03:12 2.09 2.00 -3.64% ADN 2025-06-26 15:02:32 2.08 2.00 -3.64% ADN 2025-06-26 16:03:07 2.30 2.02 -2.27% ADN 2025-06-26 17:02:29 2.27 2.02 -2.35% ADN 2025-06-26 18:03:16 2.30 2.02 -2.35% ADN 2025-06-26 19:02:35 2.30 2.06 -2.35% ADN 2025-06-26 20:03:09 0.00 0.00 -2.35% 2025-06-27 ADN 2025-06-27 04:03:20 2.50 0.00 -2.35% ADN 2025-06-27 05:00:50 2.23 1.87 -2.35% ADN 2025-06-27 06:00:53 2.50 1.87 -2.35% ADN 2025-06-27 09:00:45 2.50 1.89 -2.35% ADN 2025-06-27 10:00:56 2.37 2.08 1.88% ADN 2025-06-27 11:00:46 2.16 2.08 5.16% ADN 2025-06-27 12:00:55 2.18 2.08 1.41% ADN 2025-06-27 13:00:44 2.10 2.06 1.41% ADN 2025-06-27 16:00:53 2.10 2.06 1.88% ADN 2025-06-27 17:00:43 2.29 2.06 2.42% ADN 2025-06-27 21:00:43 0.00 0.00 2.42% 2025-06-30 ADN 2025-06-30 05:00:49 2.63 1.83 2.42% ADN 2025-06-30 08:00:54 2.50 1.83 2.42% ADN 2025-06-30 09:00:49 2.30 1.83 2.42% ADN 2025-06-30 10:00:53 2.13 2.04 0.00% ADN 2025-06-30 11:00:47 2.15 2.04 0.00% ADN 2025-06-30 12:00:51 2.17 2.04 -2.42% ADN 2025-06-30 13:00:47 2.08 2.02 -2.90% ADN 2025-06-30 14:01:00 2.17 2.06 -2.90% ADN 2025-06-30 15:00:47 2.17 2.04 -2.90% ADN 2025-06-30 16:00:59 2.14 2.06 0.00% ADN 2025-06-30 17:00:50 2.35 2.04 0.95% ADN 2025-06-30 17:15:21 10-Q Sec report https://www.sec.gov/Archives/edgar/data/1744494/000182912625004811/0001829126-25-004811-index.htm 10-Q - ADVENT TECHNOLOGIES HOLDINGS, INC. (0001744494) (Filer) ADN 2025-06-30 18:01:02 2.35 2.04 -2.38% ADN 2025-06-30 21:00:43 0.00 0.00 -2.38% 2025-07-01 ADN 2025-07-01 05:00:49 2.61 1.78 -2.38% ADN 2025-07-01 06:00:53 2.61 1.69 -2.38% ADN 2025-07-01 08:00:56 2.50 1.87 -2.38% ADN 2025-07-01 10:00:50 2.08 2.02 -2.86% ADN 2025-07-01 11:00:49 2.08 1.99 -4.29% ADN 2025-07-01 12:00:51 2.14 2.00 -4.76% ADN 2025-07-01 13:00:48 2.11 2.04 -2.86% ADN 2025-07-01 14:01:02 2.07 2.00 -3.81% ADN 2025-07-01 15:00:50 2.07 2.00 -4.29% ADN 2025-07-01 16:00:53 2.08 2.04 -2.38% ADN 2025-07-01 17:00:51 2.31 1.99 -0.95% ADN 2025-07-01 21:00:45 0.00 0.00 -0.95% 2025-07-02 ADN 2025-07-02 05:00:50 3.29 1.69 -0.95% ADN 2025-07-02 08:00:55 2.50 1.82 -0.95% ADN 2025-07-02 09:00:49 2.30 1.87 9.00% ADN 2025-07-02 10:00:54 2.10 2.06 0.47% ADN 2025-07-02 11:00:45 2.10 2.06 1.42% ADN 2025-07-02 12:00:52 2.17 2.10 2.37% ADN 2025-07-02 13:00:49 2.18 2.10 2.37% ADN 2025-07-02 14:01:00 2.13 2.08 2.37% ADN 2025-07-02 15:00:46 2.11 2.04 -0.47% ADN 2025-07-02 16:00:54 2.07 2.04 0.47% ADN 2025-07-02 17:00:53 2.23 2.04 -0.97% ADN 2025-07-02 21:00:57 0.00 0.00 -0.97% 2025-07-03 ADN 2025-07-03 05:00:51 3.03 1.81 -0.97% ADN 2025-07-03 07:00:53 2.64 1.81 -0.97% ADN 2025-07-03 08:01:02 2.60 1.90 -0.97% ADN 2025-07-03 09:00:53 2.58 1.90 -0.97% ADN 2025-07-03 10:00:56 2.06 2.04 0.49% ADN 2025-07-03 11:00:52 2.08 2.04 0.00% ADN 2025-07-03 12:00:54 2.06 2.00 -0.97% ADN 2025-07-03 13:00:48 2.04 2.02 -0.97% ADN 2025-07-03 14:00:50 2.08 2.00 0.00% ADN 2025-07-03 15:35:04 8-K Sec report https://www.sec.gov/Archives/edgar/data/1744494/000182912625004892/0001829126-25-004892-index.htm 8-K - ADVENT TECHNOLOGIES HOLDINGS, INC. (0001744494) (Filer) ADN 2025-07-03 16:00:56 2.13 2.00 2.94% ADN 2025-07-03 17:00:49 2.26 2.00 2.94% ADN 2025-07-03 18:00:53 0.00 0.00 2.94% 2025-07-07 ADN 2025-07-07 05:00:57 2.50 2.00 2.94% ADN 2025-07-07 08:00:56 2.37 2.00 2.94% ADN 2025-07-07 10:01:00 2.06 2.04 -0.49% ADN 2025-07-07 11:00:59 2.06 2.02 0.98% ADN 2025-07-07 12:00:54 2.06 2.00 0.49% ADN 2025-07-07 13:00:45 2.02 2.00 0.00% ADN 2025-07-07 15:00:42 2.05 2.00 0.00% ADN 2025-07-07 16:00:54 1.98 1.94 -3.92% ADN 2025-07-07 17:00:52 2.23 1.95 -3.94% ADN 2025-07-07 20:00:53 2.23 1.79 -3.94% ADN 2025-07-07 21:00:46 0.00 0.00 -3.94% 2025-07-08 ADN 2025-07-08 05:00:56 3.10 1.90 -3.94% ADN 2025-07-08 06:00:59 2.50 1.90 -3.94% ADN 2025-07-08 10:00:51 1.99 1.96 2.96% ADN 2025-07-08 11:00:46 2.05 2.00 5.42% ADN 2025-07-08 12:00:52 2.06 2.02 5.42% ADN 2025-07-08 13:00:49 2.05 2.02 5.42% ADN 2025-07-08 14:00:53 2.06 2.02 5.42% ADN 2025-07-08 15:00:51 2.06 2.02 4.43% ADN 2025-07-08 16:00:57 2.05 2.00 4.93% ADN 2025-07-08 17:00:56 2.14 2.00 4.12% ADN 2025-07-08 20:01:00 2.12 1.96 8.76% ADN 2025-07-08 21:00:52 0.00 0.00 8.76% 2025-07-09 ADN 2025-07-09 05:00:50 2.16 1.69 8.76% ADN 2025-07-09 06:00:58 2.16 1.72 8.76% ADN 2025-07-09 07:00:53 2.16 1.69 8.76% ADN 2025-07-09 08:00:55 2.16 1.92 8.76% ADN 2025-07-09 09:00:49 2.16 2.00 8.76% ADN 2025-07-09 10:00:55 2.06 2.00 3.09% ADN 2025-07-09 11:00:49 2.03 2.00 3.09% ADN 2025-07-09 12:00:55 2.11 2.06 3.09% ADN 2025-07-09 13:00:49 2.12 2.00 3.61% ADN 2025-07-09 14:00:55 2.12 2.02 3.61% ADN 2025-07-09 15:00:47 2.05 2.02 2.58% ADN 2025-07-09 16:00:58 2.10 2.06 4.64% ADN 2025-07-09 17:00:51 2.16 2.00 4.98% ADN 2025-07-09 21:00:49 0.00 0.00 4.98% 2025-07-10 ADN 2025-07-10 05:01:00 2.20 2.10 4.98% ADN 2025-07-10 09:00:56 2.18 2.10 4.98% ADN 2025-07-10 10:00:56 2.15 2.08 0.00% ADN 2025-07-10 11:00:51 2.07 2.04 -1.49% ADN 2025-07-10 12:00:49 2.05 2.00 -3.98% ADN 2025-07-10 13:00:49 2.05 2.02 -3.98% ADN 2025-07-10 14:00:55 2.05 2.04 -2.99% ADN 2025-07-10 15:00:50 2.07 2.04 -2.49% ADN 2025-07-10 16:00:57 2.07 2.02 -2.49% ADN 2025-07-10 17:00:53 2.16 2.00 -1.43% ADN 2025-07-10 21:00:50 0.00 0.00 -1.43% 2025-07-11 ADN 2025-07-11 05:02:33 2.25 1.69 -1.43%