Advent Technologies Holdings, Inc. (ADNWW) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ADNWW Historical Return
If you invested $1000 in Advent Technologies Holdings, Inc. (ADNWW) since IPO date, it would be worth $0.57 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.15, while $1000 invested 1 year ago would be worth $32.79. This corresponds to total returns of -99.94%, -99.98%, -96.72%, respectively, with annualized returns of -63.19%, -82.73%, -96.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ADNWW Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 10, 2026 | 0 | 0 | 0 | 0 | 0 | 917,397 |
| February 02, 2026 | 0 | 0 | 0 | 0 | 0 | 917,397 |
| January 30, 2026 | 0 | 0 | 0 | 0 | 0 | 21,239 |
| January 29, 2026 | 0 | 0 | 0 | 0 | 0 | 3,000 |
| January 28, 2026 | 0 | 0 | 0 | 0 | 0 | 81,614 |
| January 27, 2026 | 0 | 0 | 0 | 0 | 0 | 25,912 |
| January 26, 2026 | 0 | 0 | 0 | 0 | 0 | 51,003 |
| January 21, 2026 | 0 | 0 | 0 | 0 | 0 | 112,567 |
| January 20, 2026 | 0 | 0 | 0 | 0 | 0 | 3,009 |
| January 16, 2026 | 0 | 0 | 0 | 0 | 0 | 3,106 |
| January 15, 2026 | 0 | 0 | 0 | 0 | 0 | 2,000 |
| January 14, 2026 | 0 | 0 | 0 | 0 | 0 | 10,000 |
| January 13, 2026 | 0 | 0 | 0 | 0 | 0 | 27,711 |
| January 12, 2026 | 0 | 0 | 0 | 0 | 0 | 319,176 |
| January 09, 2026 | 0 | 0 | 0 | 0 | 0 | 10,800 |
| January 08, 2026 | 0 | 0 | 0 | 0 | 0 | 224,094 |
| January 07, 2026 | 0 | 0 | 0 | 0 | 0 | 144,495 |
| January 06, 2026 | 0 | 0 | 0 | 0 | 0 | 47,397 |
| January 05, 2026 | 0 | 0 | 0 | 0 | 0 | 11,225 |
| January 02, 2026 | 0 | 0 | 0 | 0 | 0 | 229,264 |
| December 31, 2025 | 0 | 0 | 0 | 0 | 0 | 29,918 |
| December 30, 2025 | 0 | 0 | 0 | 0 | 0 | 3,500 |
| December 29, 2025 | 0 | 0 | 0 | 0 | 0 | 19,864 |
| December 26, 2025 | 0 | 0 | 0 | 0 | 0 | 3,321 |
| December 24, 2025 | 0 | 0 | 0 | 0 | 0 | 10,000 |
| December 23, 2025 | 0 | 0 | 0 | 0 | 0 | 43,500 |
| December 19, 2025 | 0 | 0 | 0 | 0 | 0 | 129 |
| December 18, 2025 | 0 | 0 | 0 | 0 | 0 | 2,000 |
| December 16, 2025 | 0 | 0 | 0 | 0 | 0 | 110,364 |
| December 12, 2025 | 0 | 0 | 0 | 0 | 0 | 800 |
| December 11, 2025 | 0 | 0 | 0 | 0 | 0 | 258,033 |
| December 10, 2025 | 0 | 0 | 0 | 0 | 0 | 135,004 |
| December 09, 2025 | 0 | 0 | 0 | 0 | 0 | 11,100 |
| December 08, 2025 | 0 | 0 | 0 | 0 | 0 | 2,000 |
| December 05, 2025 | 0 | 0 | 0 | 0 | 0 | 80,839 |
| December 02, 2025 | 0 | 0 | 0 | 0 | 0 | 8,000 |
| December 01, 2025 | 0 | 0 | 0 | 0 | 0 | 9,000 |
| November 26, 2025 | 0 | 0 | 0 | 0 | 0 | 519,460 |
| November 25, 2025 | 0 | 0 | 0 | 0 | 0 | 414,341 |
| November 24, 2025 | 0 | 0 | 0 | 0 | 0 | 429,413 |
| November 21, 2025 | 0 | 0 | 0 | 0 | 0 | 47,783 |
| November 20, 2025 | 0 | 0 | 0 | 0 | 0 | 152,006 |
| November 19, 2025 | 0 | 0 | 0 | 0 | 0 | 20,371 |
| November 17, 2025 | 0 | 0 | 0 | 0 | 0 | 305,670 |
| November 14, 2025 | 0 | 0 | 0 | 0 | 0 | 70,000 |
| November 11, 2025 | 0 | 0 | 0 | 0 | 0 | 18,000 |
| November 10, 2025 | 0 | 0 | 0 | 0 | 0 | 17,600 |
| October 29, 2025 | 0.01 | 0 | 0 | 0.01 | 0 | 4.83M |
| October 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 394,949 |
| October 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 36,299 |
| October 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 134,174 |
| October 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 21,726 |
| October 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 73,489 |
| October 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 37,843 |
| October 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 96,046 |
| October 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 231,854 |
| October 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 30,437 |
| October 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 122,632 |
| October 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 147,795 |
| October 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 148,610 |
AD
