Advent Technologies (ADN) Stock Chart & Stock Price History $1.93 +0.01 (+0.52%) Closing price 04:00 PM EasternExtended Trading$1.90 -0.03 (-1.76%) As of 06:48 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 5 Day Performance-2.03%1 Month Performance-59.45%3 Month Performance-63.03%6 Month Performance+9.66%Year-To-Date Performance-61.40%1 Year Performance-56.41% 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 Tuesday, April, 29, 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 Capitalization04/29/2025$1.92$1.93+0.52%$1.94$1.8523,739 shs$5.09 million04/28/2025$1.90$1.92+1.05%$2.09$1.8548,696 shs$5.06 million04/25/2025$1.97$1.90-3.55%$2.08$1.8940,957 shs$5.01 million04/24/2025$2.12$1.97-7.08%$2.23$1.9058,022 shs$5.19 million04/23/2025$2.29$2.12-7.42%$2.50$2.1042,713 shs$5.59 million04/22/2025$2.65$2.29-13.58%$2.65$2.2251,065 shs$6.04 million04/21/2025$2.59$2.65+2.32%$2.84$2.6011,991 shs$6.99 million04/18/2025$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 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. 04/15/2025$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 million04/08/2025$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 million Related Companies EPOW Stock Chart OESX Stock Chart GWH Stock Chart FLUX Stock Chart UTME Stock Chart CAPT Stock Chart CCTG Stock Chart ELBM 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 4/29/2025 by MarketBeat.com Staff From Our PartnersElon Set to Shock the World by May 1st ?Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...Brownstone Research | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredGet Your Bank Account “Fed Invasion” Ready with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredSecret financial plot unfolding in Washington DC… [DEVELOPING]What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...Timothy Sykes | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowMy friends Joel and Adam have a simple motto: "For us, it's always a bull market." That’s because their 92%...Crypto Swap Profits | SponsoredTrump’s Bitcoin Reserve is No Accident…Bryce Paul believes this is the #1 coin to buy right now The catalyst behind this surge is a massive new b...Crypto 101 Media | 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: Your Password: Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.
