Advent Technologies Holdings (ADNH) Historical Prices

Time Period

Events

ADNH historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Jul 24, 2026	0.36	0.38	0.32	0.35	0.35	+0.00%	0	0.00
Jul 23, 2026	0.36	0.38	0.32	0.35	0.35	+0.00%	0	0.00
Jul 22, 2026	0.36	0.38	0.32	0.35	0.35	+0.00%	0	0.00
Jul 21, 2026	0.36	0.38	0.32	0.35	0.35	+0.00%	0	0.00
Jul 20, 2026	0.36	0.38	0.32	0.35	0.35	+0.00%	0	0.00
Jul 17, 2026	0.36	0.38	0.32	0.35	0.35	-5.91%	10,712	0.98
Jul 16, 2026	0.35	0.40	0.35	0.37	0.37	+9.41%	3,247	0.29
Jul 15, 2026	0.32	0.52	0.32	0.34	0.34	+13.33%	32,682	3.10
Jul 14, 2026	0.31	0.31	0.30	0.30	0.30	+0.00%	27,910	2.76
Jul 13, 2026	0.28	0.33	0.28	0.30	0.30	+7.14%	43,527	4.50
Jul 10, 2026	0.29	0.29	0.28	0.28	0.28	+0.00%	597	0.06
Jul 09, 2026	0.24	0.29	0.24	0.28	0.28	+16.67%	100,953	12.25
Jul 08, 2026	0.21	0.24	0.21	0.24	0.24	+9.09%	3,689	0.45
Jul 07, 2026	0.27	0.27	0.22	0.22	0.22	-16.98%	23,663	3.00
Jul 06, 2026	0.27	0.27	0.27	0.27	0.26	+15.22%	1,147	0.15
Jul 02, 2026	0.30	0.30	0.23	0.23	0.23	-18.44%	21,858	2.89
Jul 01, 2026	0.28	0.29	0.28	0.28	0.28	-2.76%	16,139	2.16
Jun 30, 2026	0.29	0.29	0.27	0.29	0.29	+0.00%	39,273	5.70
Jun 29, 2026	0.23	0.29	0.23	0.29	0.29	+3.57%	10,735	1.57
Jun 26, 2026	0.28	0.28	0.28	0.28	0.28	+20.17%	10,280	1.49
Jun 25, 2026	0.23	0.23	0.23	0.23	0.23	-0.43%	346	0.05
Jun 24, 2026	0.29	0.29	0.23	0.23	0.23	-16.43%	24,435	3.71
Jun 23, 2026	0.29	0.29	0.23	0.28	0.28	-3.11%	14,695	2.28
Jun 22, 2026	0.26	0.29	0.26	0.29	0.29	+13.33%	9,313	1.44
Jun 18, 2026	0.29	0.29	0.26	0.26	0.26	-12.07%	8,142	1.28
Jun 17, 2026	0.28	0.29	0.28	0.29	0.29	+5.45%	7,344	1.18
Jun 16, 2026	0.28	0.29	0.28	0.28	0.28	-5.17%	5,591	0.89
Jun 15, 2026	0.23	0.29	0.23	0.29	0.29	+0.00%	6,721	1.08
Jun 12, 2026	0.23	0.29	0.23	0.29	0.29	+0.00%	8,611	1.41
Jun 11, 2026	0.26	0.29	0.21	0.29	0.29	+11.11%	9,925	1.64
Jun 10, 2026	0.27	0.30	0.26	0.26	0.26	-10.00%	5,173	0.86
Jun 09, 2026	0.26	0.30	0.26	0.29	0.29	-2.03%	1,322	0.22
Jun 08, 2026	0.26	0.30	0.26	0.30	0.30	-1.33%	6,614	1.11
Jun 05, 2026	0.30	0.30	0.29	0.30	0.30	+1.69%	4,698	0.79
Jun 04, 2026	0.30	0.33	0.27	0.30	0.30	-1.67%	5,545	0.95
Jun 03, 2026	0.28	0.34	0.28	0.30	0.30	-3.23%	2,253	0.38
Jun 02, 2026	0.28	0.33	0.28	0.31	0.31	-1.90%	6,495	1.11
Jun 01, 2026	0.32	0.32	0.29	0.32	0.32	+0.32%	2,301	0.39
May 29, 2026	0.30	0.32	0.28	0.32	0.32	-0.32%	7,153	1.24
May 28, 2026	0.28	0.32	0.28	0.32	0.32	+0.32%	10,285	1.83
May 27, 2026	0.31	0.33	0.28	0.32	0.32	+12.50%	2,755	0.49
May 26, 2026	0.28	0.34	0.28	0.28	0.28	+0.72%	47,297	9.59
May 22, 2026	0.34	0.34	0.28	0.28	0.28	-17.75%	8,280	1.69
May 21, 2026	0.34	0.34	0.27	0.34	0.34	-0.59%	45,276	10.06
May 20, 2026	0.33	0.35	0.33	0.34	0.34	+2.41%	2,132	0.45
May 19, 2026	0.33	0.34	0.33	0.33	0.33	+0.61%	1,206	0.24
May 18, 2026	0.33	0.33	0.33	0.33	0.33	-4.90%	2,878	0.58
May 15, 2026	0.33	0.35	0.33	0.35	0.35	+4.83%	3,011	0.60
May 14, 2026	0.35	0.39	0.33	0.33	0.33	-4.89%	20,324	4.26
May 13, 2026	0.40	0.40	0.35	0.35	0.35	-3.33%	4,980	1.04

Advent Technologies Holdings historical prices

Advent Technologies Holdings (ADNH) Historical Prices

Become an Expert with TipRanks Premium