Advent Technologies Holdings, Inc. (ADN) NASDAQ

0.50

-0.07400001(-12.87%)

Updated at December 16, 2025 09:30AM

Currency In USD

ADN Historical Return

If you invested $1000 in Advent Technologies Holdings, Inc. (ADN) since IPO date, it would be worth $1.72 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1.53, while $1000 invested 1 year ago would be worth $200.4. This corresponds to total returns of -99.83%, -99.85%, -79.96%, respectively, with annualized returns of -57.87%, -72.63%, -79.96%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ADN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 29, 2025	0.48	0.43	0.43	0.48	0.4	16,938
December 26, 2025	0.48	0.49	0.49	0.49	0.46	9,921
December 24, 2025	0.48	0.48	0.48	0.51	0.48	7,187
December 23, 2025	0.48	0.5	0.5	0.5	0.48	1,936
December 22, 2025	0.48	0.49	0.49	0.51	0.48	8,616
December 19, 2025	0.39	0.48	0.48	0.52	0.39	5,294
December 18, 2025	0.41	0.51	0.51	0.51	0.39	1,184
December 17, 2025	0.5	0.39	0.39	0.5	0.39	14,289
December 16, 2025	0.5	0.5	0.5	0.55	0.5	19,930
December 15, 2025	0.54	0.57	0.57	0.57	0.5	4,049
December 12, 2025	0.49	0.54	0.54	0.58	0.49	6,784
December 11, 2025	0.48	0.5	0.5	0.5	0.47	6,968
December 10, 2025	0.5	0.47	0.47	0.53	0.47	18,634
December 09, 2025	0.51	0.51	0.51	0.52	0.46	11,449
December 08, 2025	0.55	0.51	0.51	0.55	0.48	91,178
December 05, 2025	0.53	0.56	0.56	0.56	0.53	22,134
December 04, 2025	0.55	0.54	0.54	0.6	0.54	16,905
December 03, 2025	0.52	0.54	0.54	0.54	0.52	14,072
December 02, 2025	0.52	0.52	0.52	0.53	0.52	4,632
December 01, 2025	0.52	0.53	0.53	0.57	0.52	10,622
November 28, 2025	0.52	0.6	0.6	0.61	0.52	3,666
November 26, 2025	0.52	0.6	0.6	0.64	0.52	9,444
November 25, 2025	0.59	0.55	0.55	0.6	0.52	15,788
November 24, 2025	0.52	0.52	0.52	0.62	0.52	38,235
November 21, 2025	0.52	0.52	0.52	0.6	0.52	24,272
November 20, 2025	0.52	0.52	0.52	0.54	0.51	25,031
November 19, 2025	0.54	0.58	0.58	0.62	0.52	12,521
November 18, 2025	0.55	0.56	0.56	0.62	0.55	7,167
November 17, 2025	0.56	0.54	0.54	0.6	0.54	13,139
November 14, 2025	0.58	0.59	0.59	0.64	0.54	45,693
November 13, 2025	0.55	0.58	0.58	0.65	0.55	5,385
November 12, 2025	0.55	0.55	0.55	0.68	0.55	44,430
November 11, 2025	0.58	0.55	0.55	0.67	0.55	29,225
November 10, 2025	0.65	0.58	0.58	0.7	0.56	57,015
November 07, 2025	0.7	0.65	0.65	0.7	0.62	33,351
November 06, 2025	0.72	0.72	0.72	0.75	0.68	20,596
November 05, 2025	0.65	0.68	0.68	0.75	0.64	61,584
November 04, 2025	0.57	0.64	0.64	0.68	0.55	80,519
November 03, 2025	0.52	0.55	0.55	0.6	0.51	109,674
October 31, 2025	0.73	0.55	0.55	0.8	0.55	353,300
October 30, 2025	0.63	0.9	0.9	0.98	0.62	334,065
October 29, 2025	1.16	0.92	0.92	1.39	0.9	4.62M
October 28, 2025	2.83	2.71	2.71	2.98	2.7	95,347
October 27, 2025	3.1	2.81	2.81	3.18	2.7	219,000
October 24, 2025	2.95	3.08	3.08	3.24	2.88	328,466
October 23, 2025	2.94	2.87	2.87	2.98	2.76	78,500
October 22, 2025	3	2.94	2.94	3.25	2.76	124,841
October 21, 2025	3.34	3.05	3.05	3.36	3.05	84,700
October 20, 2025	3.2	3.33	3.33	3.33	3.13	47,839
October 17, 2025	3.41	3.13	3.13	3.47	3.07	106,063
October 16, 2025	3.8	3.46	3.46	3.84	3.43	92,754
October 15, 2025	3.89	3.8	3.8	3.99	3.63	120,900
October 14, 2025	3.73	3.75	3.75	3.97	3.6	165,927
October 13, 2025	2.95	3.76	3.76	3.86	2.88	508,100
October 10, 2025	3.1	2.87	2.87	3.15	2.86	129,573
October 09, 2025	3.15	3.12	3.12	3.35	3.02	95,200
October 08, 2025	3.23	3.15	3.15	3.31	3.05	105,980
October 07, 2025	3.44	3.33	3.33	3.44	3.17	96,600
October 06, 2025	3.56	3.38	3.38	3.6	3.25	159,458
October 03, 2025	3.39	3.41	3.41	3.8	3.3	425,636