Advent Technologies (ADN) Stock Chart & Stock Price History $4.76 -0.05 (-1.04%) Closing price 03/28/2025 03:58 PM EasternExtended Trading$4.74 -0.02 (-0.42%) As of 03/28/2025 06:04 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 AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Advent Technologies Stock Price Performance 5 Day Performance-4.99%1 Month Performance-5.56%3 Month Performance-10.02%6 Month Performance+120.37%Year-To-Date Performance-4.80%1 Year Performance-11.85% 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, March, 30, 2025 ADN Chart by TradingViewRemove Ads 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 Capitalization03/28/2025$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 million03/18/2025$4.88$5.35+9.63%$5.69$4.5949,519 shs$14.10 million03/17/2025$4.52$4.88+7.96%$4.93$4.3515,193 shs$12.86 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. 03/14/2025$4.41$4.52+2.49%$4.52$4.272,615 shs$11.92 million03/13/2025$4.34$4.41+1.61%$4.60$4.1012,159 shs$11.63 million03/12/2025$4.50$4.34-3.56%$4.84$4.2028,454 shs$11.44 million03/11/2025$3.74$4.50+20.32%$4.50$4.0067,686 shs$11.86 million03/10/2025$4.48$3.74-16.52%$4.47$3.5630,285 shs$9.86 million03/07/2025$4.48$4.48$4.48$4.3011,223 shs$11.81 million03/06/2025$4.50$4.48-0.44%$4.60$4.0825,110 shs$11.81 million03/05/2025$4.64$4.50-3.02%$4.82$4.4012,357 shs$11.86 million03/04/2025$4.69$4.64-1.07%$4.85$4.3612,229 shs$12.23 million03/03/2025$5.04$4.69-6.94%$4.92$4.608,085 shs$12.36 million02/28/2025$4.85$5.04+3.92%$5.09$4.6012,290 shs$13.29 million Related Companies LASE Stock Chart SCWO Stock Chart GWH Stock Chart PPSI Stock Chart FLUX Stock Chart RAYA Stock Chart WTMA Stock Chart EPOW Stock Chart OESX Stock Chart PCLA 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 3/30/2025 by MarketBeat.com Staff From Our PartnersClaim Your FREE Protection GuideIn the final days of his first term, Trump quietly left open an "off the books" wealth-protection loophole hid...American Alternative | SponsoredThe Dirty Secret About Gold Mining Stocks...Here's something most gold analysts won't tell you: 90% of gold mining companies actually destroy sharehold...Golden Portfolio | SponsoredA market crash is coming—here’s whenThe stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...Chaikin Analytics | SponsoredNew “Trump” currency proposed in DCAccording to one of the most connected men in Washington… A surprising new bill was just introduced in Wash...Paradigm Press | SponsoredNvidia’s CEO: “This Will Be a Multitrillion-Dollar Industry."If you missed out on the big boom in Nvidia… Listen up, because according to Nvidia's own CEO… Elon Musk...Brownstone Research | SponsoredTrump doesn’t give a damnPorter Stansberry: “I met with Trump’s biggest backers… they’re scooping up these 10 stocks” I recently met...Porter & Company | SponsoredElon’s ‘Strike Squad’ sends these 9 stocks soaring?Elon Musk's DOGE 'strike squad' just revealed it's speeding up the rollout of a radical technology across the ...Altimetry | SponsoredDoomed: These 50 Stocks Will Die Under Trump’s MAGA policies.Remember Kodak? Sears? Circuit City? They all failed to adapt to the changing times. Now, history is abo...Banyan Hill Publishing | 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.
