Advent Technologies (ADN) Stock Chart & Stock Price History $2.01 +0.06 (+3.08%) Closing price 04:00 PM EasternExtended Trading$2.04 +0.03 (+1.24%) As of 04:48 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 The Advent Technologies (ADN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 40.36%, with a year-to-date return of -59.80%. In the past month, the stock has decreased 30.69%, reflecting recent market activity. As of the latest close, Advent Technologies traded at $1.95 with a market cap of $5.21 million and volume of 45,816 shares. 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 5 Day Performance-3.64%1 Month Performance-30.69%3 Month Performance-37.77%Year-To-Date Performance-59.80%1 Year Performance-40.36% ADN Stock Chart for Tuesday, July, 8, 2025 ADN Chart by TradingView Advent Technologies Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/07/2025$2.09$1.95-6.52%$2.06$1.9445,816 shs$5.21 million07/04/2025$2.09$2.09$2.07$2.0020,343 shs$5.57 million07/03/2025$2.08$2.09+0.29%$2.07$2.0020,343 shs$5.57 million07/02/2025$2.06$2.08+0.97%$2.18$2.0432,672 shs$5.55 million07/01/2025$2.08$2.06-0.96%$2.07$1.9954,668 shs$5.50 million06/30/2025$2.09$2.08-0.48%$2.15$2.0426,597 shs$5.55 million06/27/2025$2.06$2.09+1.46%$2.19$2.0713,422 shs$5.58 million06/26/2025$2.12$2.06-2.83%$2.28$2.0525,620 shs$5.50 million06/25/2025$2.19$2.12-3.20%$2.24$2.0314,898 shs$5.66 million06/24/2025$2.16$2.19+1.39%$2.20$2.1526,041 shs$5.85 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. 06/23/2025$2.13$2.16+1.41%$2.31$2.135,559 shs$5.77 million06/20/2025$2.22$2.13-3.84%$2.30$2.1033,853 shs$5.69 million06/19/2025$2.22$2.22$2.24$2.2012,032 shs$5.91 million06/18/2025$2.23$2.22-0.67%$2.24$2.2012,032 shs$5.91 million06/17/2025$2.20$2.23+1.36%$2.33$2.2316,214 shs$5.95 million06/16/2025$2.42$2.20-9.09%$2.51$2.1623,995 shs$5.87 million06/13/2025$2.63$2.42-7.98%$2.63$2.3431,936 shs$6.38 million06/12/2025$2.75$2.63-4.36%$2.75$2.5545,114 shs$6.93 million06/11/2025$2.75$2.75$2.90$2.7045,402 shs$7.25 million06/10/2025$2.75$2.75$2.77$2.7050,392 shs$7.25 million06/09/2025$2.90$2.75-5.17%$2.87$2.6524,593 shs$7.65 million Related Companies OESX Stock Chart ELBM Stock Chart GWH Stock Chart EFOI Stock Chart UTME Stock Chart CCTG Stock Chart STI Stock Chart TRNR Stock Chart HYZN Stock Chart HTOO 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 7/8/2025 by MarketBeat.com Staff From Our PartnersThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredTrump’s biggest move, misreportedThe media and financial pundits are all misreading Trump’s actions. They think Trump wants to make Canada t...Porter & Company | SponsoredNobel Prize Material Finally Goes CommercialA Nobel Prize–winning material just got its biggest breakthrough in 30 years. A little-known company has cr...True Market Insiders | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
Free ADN Stock Alerts