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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
adn · 日线历史（复权）· FMP · 截至 2025年12月29日
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
$945.75+0.00%
Mkt Cap $254.1B
NextEra Energy, Inc.
NEE
$84.98+0.00%
Mkt Cap $177.2B
The Southern Company
SO
$91.26+0.00%
Mkt Cap $102.9B
Duke Energy Corporation
DUK
$122.30+0.00%
Mkt Cap $95.3B
Constellation Energy Corporation
CEG
$252.17+0.00%
Mkt Cap $91.1B
National Grid plc
NGG
$80.27+0.00%
Mkt Cap $79.9B
American Electric Power Company, Inc.
AEP
$126.94+0.00%
Mkt Cap $69.1B
Sempra
SRE
$89.74+0.00%
Mkt Cap $58.7B
Dominion Energy, Inc.
D
$66.31+0.00%
Mkt Cap $58.3B
The Southern Company
SOMN
$50.19+0.00%
Mkt Cap $55.7BWhat 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.
关于价格历史与 OHLCV 数据
Advent Technologies Holdings, Inc.（ADN）所属板块为 Utilities，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ADN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ADN 历史股价FMP 日线复权 OHLCV