Advent Technologies (ADN) Stock Chart & Stock Price History $2.59 -0.17 (-6.16%) Closing price 04/17/2025 04:00 PM EasternExtended Trading$2.59 0.00 (0.00%) As of 04/17/2025 06:05 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Advent Technologies Stock Price Performance 5 Day Performance-6.50%1 Month Performance-51.50%3 Month Performance-62.79%6 Month Performance+40.76%Year-To-Date Performance-48.20%1 Year Performance-48.12% Receive ADN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Advent Technologies and its competitors with MarketBeat's FREE daily newsletter. Email Address ADN Stock Chart for Sunday, April, 20, 2025 ADN Chart by TradingView Advent Technologies Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/18/2025$2.59$2.59$2.78$2.4918,522 shs$6.83 million04/17/2025$2.76$2.59-6.16%$2.78$2.4918,522 shs$6.83 million04/16/2025$2.77$2.76-0.36%$3.00$2.6612,822 shs$7.28 million04/15/2025$2.85$2.77-2.81%$2.95$2.5866,258 shs$7.30 million04/14/2025$2.84$2.85+0.35%$3.07$2.8418,971 shs$7.51 million04/11/2025$3.40$2.84-16.35%$3.36$2.8453,532 shs$7.49 million04/10/2025$3.23$3.40+5.11%$3.52$3.259,851 shs$8.95 million04/09/2025$3.23$3.23$3.49$3.2211,371 shs$8.51 million04/09/2025$3.23$3.23$3.49$3.2211,371 shs$8.51 million04/08/2025$3.07$3.23+5.21%$3.65$3.2220,021 shs$8.51 million Get the Latest News and Ratings for ADN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Advent Technologies and its competitors with MarketBeat's FREE daily newsletter. 04/08/2025$3.07$3.23+5.21%$3.65$3.2220,021 shs$8.51 million04/07/2025$2.98$3.07+3.02%$3.07$2.839,281 shs$8.09 million04/04/2025$3.21$2.98-7.02%$3.29$2.9115,237 shs$7.86 million04/03/2025$3.51$3.21-8.69%$3.52$3.0515,896 shs$8.45 million04/02/2025$3.45$3.51+1.74%$3.79$3.4715,161 shs$9.25 million04/01/2025$4.24$3.45-18.63%$4.25$3.4537,409 shs$9.09 million03/31/2025$4.76$4.24-10.92%$4.70$4.2012,748 shs$11.18 million03/28/2025$4.80$4.76-0.83%$4.82$4.721,709 shs$12.55 million03/27/2025$4.91$4.80-2.30%$4.81$4.81449 shs$12.65 million03/26/2025$5.01$4.91-1.94%$4.96$4.792,034 shs$12.95 million03/25/2025$5.20$5.01-3.65%$5.19$4.707,373 shs$13.21 million03/24/2025$5.29$5.20-1.70%$5.55$5.0013,171 shs$13.71 million03/21/2025$5.34$5.29-0.94%$5.29$4.906,937 shs$13.94 million03/20/2025$5.40$5.34-1.11%$5.38$5.104,557 shs$14.08 million03/19/2025$5.35$5.40+0.93%$5.69$4.9616,027 shs$14.23 million Related Companies PPSI Stock Chart UTME Stock Chart EPOW Stock Chart FLUX Stock Chart OESX Stock Chart CCTG Stock Chart ELBM Stock Chart CAPT Stock Chart PCLA Stock Chart EFOI Stock Chart Receive ADN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Advent Technologies and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ADN) was last updated on 4/20/2025 by MarketBeat.com Staff From Our PartnersTrump’s Top Secret $9 Trillion AI SuperweaponJeff Brown spotted Nvidia at $1. Now he’s revealing a new AI superweapon — and the Musk-connected stocks that ...Brownstone Research | SponsoredMy prediction is coming trueWe've developed a surprisingly effective way to see which stocks could double during massive shake-ups, by usi...InvestorPlace | SponsoredMusk’s AI Masterplan – Our #1 AI Stock to Buy NowDid Elon Musk just set the stage for the next AI stock explosion? One 30-year Wall Street veteran thinks so...Behind the Markets | SponsoredThe first casualty of the 2025 trade warThe headlines scream tariffs and export bans — but the real damage is happening in retirement portfolios. Tim ...Investors Alley | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredTrump’s betrayal exposed Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredM.A.G.A. is Finished – This Could be even BetterYou’ve no doubt heard Trump’s rally cry: Make America Great Again. But recently the President made a big ch...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Advent Technologies Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Advent Technologies With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
