Advent Technologies Holdings, Inc.
ADNNASDAQUtilities
$0.50
$-0.07(-12.87%)
Market Cap$1341964
P/E Ratio—
52W High$8.79
52W Low$0.47
Advent Technologies Holdings, Inc. (ADN) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
adn · EOD price history · split-adj. · FMP · as of Dec 29, 2025
5-Year High5Y
$336.30
Jun 9, 2021
-99.9% from here
5-Year Low5Y
$0.3900
Dec 19, 2025
+28.5% from low
IPO Priceadj.
$290.70
Jan 23, 2019
-99.8% since IPO
1 Year Ago
$2.75
Jun 9, 2025
-81.8% in 1Y
5 Years Ago
$323.10
Jun 8, 2021
-99.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ADN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | $0.48 | $0.48 | $0.40 | $0.43 | $0.43 | 17K | -11.16% |
| Dec 26, 2025 | $0.48 | $0.49 | $0.46 | $0.49 | $0.49 | 10K | +2.45% |
| Dec 24, 2025 | $0.48 | $0.51 | $0.48 | $0.48 | $0.48 | 7K | +0.00% |
| Dec 23, 2025 | $0.48 | $0.50 | $0.48 | $0.50 | $0.50 | 2K | +4.05% |
| Dec 22, 2025 | $0.48 | $0.51 | $0.48 | $0.49 | $0.49 | 9K | +2.42% |
| Dec 19, 2025 | $0.39 | $0.52 | $0.39 | $0.48 | $0.48 | 5K | +23.10% |
| Dec 18, 2025 | $0.41 | $0.51 | $0.39 | $0.51 | $0.51 | 1K | +24.27% |
| Dec 17, 2025 | $0.50 | $0.50 | $0.39 | $0.39 | $0.39 | 14K | -22.16% |
| Dec 16, 2025 | $0.50 | $0.55 | $0.50 | $0.50 | $0.50 | 20K | +0.00% |
| Dec 15, 2025 | $0.54 | $0.58 | $0.50 | $0.58 | $0.58 | 4K | +6.48% |
| Dec 12, 2025 | $0.49 | $0.58 | $0.49 | $0.54 | $0.54 | 7K | +10.77% |
| Dec 11, 2025 | $0.48 | $0.50 | $0.47 | $0.50 | $0.50 | 7K | +4.12% |
| Dec 10, 2025 | $0.50 | $0.53 | $0.47 | $0.47 | $0.47 | 19K | -5.38% |
| Dec 9, 2025 | $0.51 | $0.52 | $0.46 | $0.51 | $0.51 | 11K | +0.00% |
| Dec 8, 2025 | $0.55 | $0.55 | $0.48 | $0.51 | $0.51 | 91K | -7.27% |
| Dec 5, 2025 | $0.53 | $0.56 | $0.53 | $0.56 | $0.56 | 22K | +5.66% |
| Dec 4, 2025 | $0.55 | $0.60 | $0.54 | $0.54 | $0.54 | 17K | -1.36% |
| Dec 3, 2025 | $0.52 | $0.54 | $0.52 | $0.54 | $0.54 | 14K | +4.85% |
| Dec 2, 2025 | $0.52 | $0.53 | $0.52 | $0.52 | $0.52 | 5K | -0.69% |
| Dec 1, 2025 | $0.52 | $0.57 | $0.52 | $0.53 | $0.53 | 11K | +2.32% |
Showing 1–20 of 1,145 records
Annual Stock Price Performance · ADN
Jan 1 → Dec 31 · 5 years2025-91.4%$4.92 → $0.42
-91.4%
2024-27.5%$6.90 → $5.00
-27.5%
2023-88.0%$55.50 → $6.68
-88.0%
2022-74.4%$211.80 → $54.30
-74.4%
2021-37.2%$334.80 → $210.30
-37.2%
Best Year2024 · -27.5%
Worst Year2025 · -91.4%
Positive Years0 / 5
Avg Annual Return-63.7%
5Y Total Return-99.9%
5Y CAGR~-73.7% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$941.43+0.00%
Mkt Cap $253.0B
NextEra Energy, Inc.
NEE
$84.58+0.00%
Mkt Cap $176.4B
The Southern Company
SO
$91.02+0.00%
Mkt Cap $102.6B
Duke Energy Corporation
DUK
$122.00+0.00%
Mkt Cap $95.1B
Constellation Energy Corporation
CEG
$251.94+0.00%
Mkt Cap $91.0B
National Grid plc
NGG
$80.09+0.00%
Mkt Cap $79.8B
American Electric Power Company, Inc.
AEP
$126.67+0.00%
Mkt Cap $68.9B
Sempra
SRE
$89.50+0.00%
Mkt Cap $58.5B
Dominion Energy, Inc.
D
$66.14+0.00%
Mkt Cap $58.2B
The Southern Company
SOMN
$50.08+0.00%
Mkt Cap $55.5BWhat If You Invested in ADN?
If you invested $1,000 in ADN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2
Total Return-99.8%
CAGR~-59.7% / yr
Profit$-998
Based on Jan 23, 2019 · $290.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Advent Technologies Holdings, Inc. (ADN) is classified under Utilities and trades on NASDAQ. The quote snapshot on this page shows a last price of $0.50. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
ADN price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
ADN historical stock pricesFMP EOD datasplit-adjusted OHLCV