investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$ADN: Advent Technologies Holdings, Inc. - Class A Common Stock





Clear duplicates of prices



2025-06-11
ADN 2025-06-11 06:03:223.05 1.87 0.00%
ADN 2025-06-11 08:03:253.04 1.87 0.00%
ADN 2025-06-11 09:02:243.02 1.87 0.00%
ADN 2025-06-11 10:03:292.78 2.70 -1.45%
ADN 2025-06-11 11:02:252.77 2.70 -1.45%
ADN 2025-06-11 12:03:212.79 2.71 -1.45%
ADN 2025-06-11 13:02:232.80 2.71 1.09%
ADN 2025-06-11 15:02:232.77 2.70 -1.45%
ADN 2025-06-11 16:03:200.00 2.65 2.55%
ADN 2025-06-11 17:02:163.32 2.65 2.55%
ADN 2025-06-11 18:03:173.32 2.33 2.55%
ADN 2025-06-11 19:02:223.32 1.87 2.55%
ADN 2025-06-11 20:03:160.00 0.00 2.55%
2025-06-12
ADN 2025-06-12 05:02:264.17 1.55 2.55%
ADN 2025-06-12 07:02:273.71 1.83 2.55%
ADN 2025-06-12 09:02:263.44 1.83 2.55%
ADN 2025-06-12 10:03:262.75 2.59 -1.45%
ADN 2025-06-12 11:02:242.75 2.69 -2.18%
ADN 2025-06-12 12:03:282.79 2.71 0.00%
ADN 2025-06-12 13:02:222.73 2.70 -1.45%
ADN 2025-06-12 14:03:222.71 2.59 -2.91%
ADN 2025-06-12 15:02:232.69 2.54 -2.18%
ADN 2025-06-12 16:03:176.51 0.00 -2.91%
ADN 2025-06-12 17:02:243.44 1.87 -2.91%
ADN 2025-06-12 19:02:173.56 2.06 -2.91%
ADN 2025-06-12 20:03:180.00 0.00 -2.91%
2025-06-13
ADN 2025-06-13 05:22:103.63 1.55 -2.91%
ADN 2025-06-13 07:31:022.85 1.83 -2.91%
ADN 2025-06-13 08:31:562.62 2.02 -2.91%
ADN 2025-06-13 09:31:392.62 2.54 -3.64%
ADN 2025-06-13 12:03:222.50 2.35 -6.55%
ADN 2025-06-13 13:02:262.43 2.29 -9.82%
ADN 2025-06-13 14:03:262.43 2.33 -10.18%
ADN 2025-06-13 15:02:272.50 2.35 -10.18%
ADN 2025-06-13 16:03:280.00 2.37 -7.64%
ADN 2025-06-13 17:02:202.88 2.37 -7.89%
ADN 2025-06-13 18:03:212.88 2.33 -7.89%
ADN 2025-06-13 19:02:233.58 2.33 -10.90%
ADN 2025-06-13 20:03:250.00 0.00 -10.90%
2025-06-16
ADN 2025-06-16 05:02:263.87 1.55 -10.90%
ADN 2025-06-16 07:02:263.14 2.10 -10.90%
ADN 2025-06-16 10:03:332.50 2.42 3.38%
ADN 2025-06-16 13:02:252.44 2.31 -0.75%
ADN 2025-06-16 14:03:252.42 2.33 -0.75%
ADN 2025-06-16 15:02:232.33 2.20 -7.52%
ADN 2025-06-16 16:03:230.00 1.90 -4.14%
ADN 2025-06-16 17:02:182.50 2.00 -4.55%
ADN 2025-06-16 19:02:203.25 2.00 -4.55%
ADN 2025-06-16 20:03:170.00 0.00 -4.55%
2025-06-17
ADN 2025-06-17 05:02:513.68 1.74 -4.55%
ADN 2025-06-17 06:03:222.50 1.93 -4.55%
ADN 2025-06-17 07:02:233.68 1.93 -4.55%
ADN 2025-06-17 09:02:162.94 1.97 -4.55%
ADN 2025-06-17 10:03:222.34 2.23 0.00%
ADN 2025-06-17 11:02:192.40 2.29 2.48%
ADN 2025-06-17 12:03:232.37 2.31 1.24%
ADN 2025-06-17 13:02:232.34 2.29 1.24%
ADN 2025-06-17 14:03:222.32 2.29 1.24%
ADN 2025-06-17 15:02:262.25 2.21 -2.48%
ADN 2025-06-17 16:03:182.50 2.21 2.48%
ADN 2025-06-17 17:02:182.38 2.10 -3.91%
ADN 2025-06-17 18:03:182.50 2.10 -3.91%
ADN 2025-06-17 20:03:200.00 0.00 -3.91%
2025-06-18
ADN 2025-06-18 05:02:293.58 2.20 -3.91%
ADN 2025-06-18 06:03:273.03 2.20 -3.91%
ADN 2025-06-18 07:02:262.94 2.20 -3.91%
ADN 2025-06-18 09:02:262.48 2.20 -3.91%
ADN 2025-06-18 10:03:242.27 2.21 -0.43%
ADN 2025-06-18 11:02:292.25 2.22 -0.43%
ADN 2025-06-18 12:03:202.25 2.21 0.43%
ADN 2025-06-18 13:02:222.25 2.22 -0.43%
ADN 2025-06-18 15:02:292.23 2.20 -0.43%
ADN 2025-06-18 16:03:292.50 2.20 0.00%
ADN 2025-06-18 18:03:182.50 2.15 0.00%
ADN 2025-06-18 20:03:230.00 0.00 0.00%
2025-06-20
ADN 2025-06-20 04:03:182.50 0.00 0.00%
ADN 2025-06-20 05:02:172.50 1.75 0.00%
ADN 2025-06-20 07:02:252.50 1.98 0.00%
ADN 2025-06-20 09:02:202.50 2.02 0.00%
ADN 2025-06-20 10:03:242.43 2.23 0.00%
ADN 2025-06-20 11:02:232.28 2.23 0.00%
ADN 2025-06-20 12:03:212.16 2.10 -1.79%
ADN 2025-06-20 13:02:202.13 2.10 -4.46%
ADN 2025-06-20 14:03:242.14 2.08 -5.36%
ADN 2025-06-20 16:19:002.50 2.00 -3.14%
ADN 2025-06-20 20:03:130.00 0.00 -3.14%
2025-06-23
ADN 2025-06-23 04:03:202.50 0.00 -3.14%
ADN 2025-06-23 05:02:172.50 1.74 -3.14%
ADN 2025-06-23 07:02:182.50 1.95 -3.14%
ADN 2025-06-23 09:13:322.36 2.15 -3.14%
ADN 2025-06-23 10:05:342.27 2.15 0.00%
ADN 2025-06-23 12:02:332.27 2.18 5.83%
ADN 2025-06-23 13:03:102.27 2.15 3.59%
ADN 2025-06-23 14:02:372.21 2.15 2.24%
ADN 2025-06-23 15:03:072.23 2.17 2.24%
ADN 2025-06-23 16:02:362.27 2.15 1.79%
ADN 2025-06-23 17:03:032.27 2.15 1.88%
ADN 2025-06-23 19:03:032.27 2.12 1.88%
ADN 2025-06-23 20:02:310.00 0.00 1.88%
2025-06-24
ADN 2025-06-24 05:02:263.45 1.98 1.88%
ADN 2025-06-24 06:03:192.50 1.98 1.88%
ADN 2025-06-24 09:02:252.34 1.94 1.88%
ADN 2025-06-24 10:03:162.18 2.12 0.00%
ADN 2025-06-24 11:02:282.26 2.16 2.35%
ADN 2025-06-24 12:03:192.25 2.17 5.16%
ADN 2025-06-24 13:02:352.20 2.17 5.16%
ADN 2025-06-24 15:02:262.20 2.17 2.35%
ADN 2025-06-24 16:03:222.29 2.17 2.35%
ADN 2025-06-24 17:02:302.29 2.17 2.31%
ADN 2025-06-24 18:03:182.29 1.93 -0.93%
ADN 2025-06-24 20:03:110.00 0.00 -0.93%
2025-06-25
ADN 2025-06-25 05:02:293.52 1.74 -0.93%
ADN 2025-06-25 06:03:122.50 1.74 -0.93%
ADN 2025-06-25 07:02:252.50 1.83 -0.93%
ADN 2025-06-25 08:03:182.50 1.98 -0.93%
ADN 2025-06-25 10:03:222.37 2.20 2.31%
ADN 2025-06-25 11:02:332.20 2.16 0.00%
ADN 2025-06-25 12:03:222.16 2.10 -3.24%
ADN 2025-06-25 13:02:312.14 2.10 -3.70%
ADN 2025-06-25 14:03:182.14 2.10 -4.17%
ADN 2025-06-25 15:02:272.14 2.06 -4.17%
ADN 2025-06-25 16:03:142.50 2.02 -2.78%
ADN 2025-06-25 17:02:272.50 2.02 -2.73%
ADN 2025-06-25 18:03:142.50 1.83 -2.73%
ADN 2025-06-25 20:03:100.00 0.00 -5.91%
2025-06-26
ADN 2025-06-26 04:03:182.50 0.00 -5.91%
ADN 2025-06-26 05:02:352.50 1.74 -5.91%
ADN 2025-06-26 06:03:102.50 2.08 -5.91%
ADN 2025-06-26 08:03:102.50 2.10 -5.91%
ADN 2025-06-26 09:02:372.50 2.12 -5.91%
ADN 2025-06-26 10:03:122.32 2.12 3.64%
ADN 2025-06-26 11:02:322.14 2.00 -0.91%
ADN 2025-06-26 12:03:132.14 2.02 -2.73%
ADN 2025-06-26 13:02:372.11 2.04 -2.73%
ADN 2025-06-26 14:03:122.09 2.00 -3.64%
ADN 2025-06-26 15:02:322.08 2.00 -3.64%
ADN 2025-06-26 16:03:072.30 2.02 -2.27%
ADN 2025-06-26 17:02:292.27 2.02 -2.35%
ADN 2025-06-26 18:03:162.30 2.02 -2.35%
ADN 2025-06-26 19:02:352.30 2.06 -2.35%
ADN 2025-06-26 20:03:090.00 0.00 -2.35%
2025-06-27
ADN 2025-06-27 04:03:202.50 0.00 -2.35%
ADN 2025-06-27 05:00:502.23 1.87 -2.35%
ADN 2025-06-27 06:00:532.50 1.87 -2.35%
ADN 2025-06-27 09:00:452.50 1.89 -2.35%
ADN 2025-06-27 10:00:562.37 2.08 1.88%
ADN 2025-06-27 11:00:462.16 2.08 5.16%
ADN 2025-06-27 12:00:552.18 2.08 1.41%
ADN 2025-06-27 13:00:442.10 2.06 1.41%
ADN 2025-06-27 16:00:532.10 2.06 1.88%
ADN 2025-06-27 17:00:432.29 2.06 2.42%
ADN 2025-06-27 21:00:430.00 0.00 2.42%
2025-06-30
ADN 2025-06-30 05:00:492.63 1.83 2.42%
ADN 2025-06-30 08:00:542.50 1.83 2.42%
ADN 2025-06-30 09:00:492.30 1.83 2.42%
ADN 2025-06-30 10:00:532.13 2.04 0.00%
ADN 2025-06-30 11:00:472.15 2.04 0.00%
ADN 2025-06-30 12:00:512.17 2.04 -2.42%
ADN 2025-06-30 13:00:472.08 2.02 -2.90%
ADN 2025-06-30 14:01:002.17 2.06 -2.90%
ADN 2025-06-30 15:00:472.17 2.04 -2.90%
ADN 2025-06-30 16:00:592.14 2.06 0.00%
ADN 2025-06-30 17:00:502.35 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 18:01:022.35 2.04 -2.38%
ADN 2025-06-30 21:00:430.00 0.00 -2.38%
2025-07-01
ADN 2025-07-01 05:00:492.61 1.78 -2.38%
ADN 2025-07-01 06:00:532.61 1.69 -2.38%
ADN 2025-07-01 08:00:562.50 1.87 -2.38%
ADN 2025-07-01 10:00:502.08 2.02 -2.86%
ADN 2025-07-01 11:00:492.08 1.99 -4.29%
ADN 2025-07-01 12:00:512.14 2.00 -4.76%
ADN 2025-07-01 13:00:482.11 2.04 -2.86%
ADN 2025-07-01 14:01:022.07 2.00 -3.81%
ADN 2025-07-01 15:00:502.07 2.00 -4.29%
ADN 2025-07-01 16:00:532.08 2.04 -2.38%
ADN 2025-07-01 17:00:512.31 1.99 -0.95%
ADN 2025-07-01 21:00:450.00 0.00 -0.95%
2025-07-02
ADN 2025-07-02 05:00:503.29 1.69 -0.95%
ADN 2025-07-02 08:00:552.50 1.82 -0.95%
ADN 2025-07-02 09:00:492.30 1.87 9.00%
ADN 2025-07-02 10:00:542.10 2.06 0.47%
ADN 2025-07-02 11:00:452.10 2.06 1.42%
ADN 2025-07-02 12:00:522.17 2.10 2.37%
ADN 2025-07-02 13:00:492.18 2.10 2.37%
ADN 2025-07-02 14:01:002.13 2.08 2.37%
ADN 2025-07-02 15:00:462.11 2.04 -0.47%
ADN 2025-07-02 16:00:542.07 2.04 0.47%
ADN 2025-07-02 17:00:532.23 2.04 -0.97%
ADN 2025-07-02 21:00:570.00 0.00 -0.97%
2025-07-03
ADN 2025-07-03 05:00:513.03 1.81 -0.97%
ADN 2025-07-03 07:00:532.64 1.81 -0.97%
ADN 2025-07-03 08:01:022.60 1.90 -0.97%
ADN 2025-07-03 09:00:532.58 1.90 -0.97%
ADN 2025-07-03 10:00:562.06 2.04 0.49%
ADN 2025-07-03 11:00:522.08 2.04 0.00%
ADN 2025-07-03 12:00:542.06 2.00 -0.97%
ADN 2025-07-03 13:00:482.04 2.02 -0.97%
ADN 2025-07-03 14:00:502.08 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 16:00:562.13 2.00 2.94%
ADN 2025-07-03 17:00:492.26 2.00 2.94%
ADN 2025-07-03 18:00:530.00 0.00 2.94%
2025-07-07
ADN 2025-07-07 05:00:572.50 2.00 2.94%
ADN 2025-07-07 08:00:562.37 2.00 2.94%
ADN 2025-07-07 10:01:002.06 2.04 -0.49%
ADN 2025-07-07 11:00:592.06 2.02 0.98%
ADN 2025-07-07 12:00:542.06 2.00 0.49%
ADN 2025-07-07 13:00:452.02 2.00 0.00%
ADN 2025-07-07 15:00:422.05 2.00 0.00%
ADN 2025-07-07 16:00:541.98 1.94 -3.92%
ADN 2025-07-07 17:00:522.23 1.95 -3.94%
ADN 2025-07-07 20:00:532.23 1.79 -3.94%
ADN 2025-07-07 21:00:460.00 0.00 -3.94%
2025-07-08
ADN 2025-07-08 05:00:563.10 1.90 -3.94%
ADN 2025-07-08 06:00:592.50 1.90 -3.94%
ADN 2025-07-08 10:00:511.99 1.96 2.96%
ADN 2025-07-08 11:00:462.05 2.00 5.42%
ADN 2025-07-08 12:00:522.06 2.02 5.42%
ADN 2025-07-08 13:00:492.05 2.02 5.42%
ADN 2025-07-08 14:00:532.06 2.02 5.42%
ADN 2025-07-08 15:00:512.06 2.02 4.43%
ADN 2025-07-08 16:00:572.05 2.00 4.93%
ADN 2025-07-08 17:00:562.14 2.00 4.12%
ADN 2025-07-08 20:01:002.12 1.96 8.76%
ADN 2025-07-08 21:00:520.00 0.00 8.76%
2025-07-09
ADN 2025-07-09 05:00:502.16 1.69 8.76%
ADN 2025-07-09 06:00:582.16 1.72 8.76%
ADN 2025-07-09 07:00:532.16 1.69 8.76%
ADN 2025-07-09 08:00:552.16 1.92 8.76%
ADN 2025-07-09 09:00:492.16 2.00 8.76%
ADN 2025-07-09 10:00:552.06 2.00 3.09%
ADN 2025-07-09 11:00:492.03 2.00 3.09%
ADN 2025-07-09 12:00:552.11 2.06 3.09%
ADN 2025-07-09 13:00:492.12 2.00 3.61%
ADN 2025-07-09 14:00:552.12 2.02 3.61%
ADN 2025-07-09 15:00:472.05 2.02 2.58%
ADN 2025-07-09 16:00:582.10 2.06 4.64%
ADN 2025-07-09 17:00:512.16 2.00 4.98%
ADN 2025-07-09 21:00:490.00 0.00 4.98%
2025-07-10
ADN 2025-07-10 05:01:002.20 2.10 4.98%
ADN 2025-07-10 09:00:562.18 2.10 4.98%
ADN 2025-07-10 10:00:562.15 2.08 0.00%
ADN 2025-07-10 11:00:512.07 2.04 -1.49%
ADN 2025-07-10 12:00:492.05 2.00 -3.98%
ADN 2025-07-10 13:00:492.05 2.02 -3.98%
ADN 2025-07-10 14:00:552.05 2.04 -2.99%
ADN 2025-07-10 15:00:502.07 2.04 -2.49%
ADN 2025-07-10 16:00:572.07 2.02 -2.49%
ADN 2025-07-10 17:00:532.16 2.00 -1.43%
ADN 2025-07-10 21:00:500.00 0.00 -1.43%
2025-07-11
ADN 2025-07-11 05:02:332.25 1.69 -1.43%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.