ADS-TEC Energy PLC (ADSE)
NASDAQ: ADSE · Real-Time Price · USD
14.98
-0.02 (-0.13%)
At close: Mar 28, 2025, 4:00 PM
14.92
-0.06 (-0.37%)
After-hours: Mar 28, 2025, 5:30 PM EDT
ADS-TEC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.88 | 15.00 | 14.36 | 14.98 | 14.98 | -0.13% | 167,295 |
| Mar 27, 2025 | 14.33 | 15.18 | 14.04 | 15.00 | 15.00 | 4.68% | 113,512 |
| Mar 26, 2025 | 14.39 | 14.65 | 13.91 | 14.33 | 14.33 | -1.10% | 64,034 |
| Mar 25, 2025 | 14.57 | 14.61 | 14.00 | 14.49 | 14.49 | -0.07% | 69,456 |
| Mar 24, 2025 | 14.20 | 14.74 | 14.03 | 14.50 | 14.50 | 3.35% | 102,139 |
| Mar 21, 2025 | 13.81 | 14.46 | 13.49 | 14.03 | 14.03 | 1.74% | 243,004 |
| Mar 20, 2025 | 13.81 | 14.24 | 13.52 | 13.79 | 13.79 | -0.07% | 149,248 |
| Mar 19, 2025 | 13.33 | 14.00 | 13.10 | 13.80 | 13.80 | -1.22% | 71,384 |
| Mar 18, 2025 | 13.88 | 14.10 | 13.54 | 13.97 | 13.97 | -0.50% | 48,525 |
| Mar 17, 2025 | 13.73 | 14.20 | 13.73 | 14.04 | 14.04 | 2.33% | 61,469 |
| Mar 14, 2025 | 13.98 | 14.27 | 13.64 | 13.72 | 13.72 | -2.35% | 41,292 |
| Mar 13, 2025 | 14.10 | 14.73 | 13.48 | 14.05 | 14.05 | 0.07% | 64,660 |
| Mar 12, 2025 | 14.79 | 14.88 | 13.99 | 14.04 | 14.04 | -4.29% | 80,195 |
| Mar 11, 2025 | 14.53 | 14.80 | 14.15 | 14.67 | 14.67 | 0.07% | 92,304 |
| Mar 10, 2025 | 14.78 | 15.00 | 14.01 | 14.66 | 14.66 | -2.27% | 134,563 |
| Mar 7, 2025 | 14.22 | 15.01 | 13.93 | 15.00 | 15.00 | 4.53% | 109,018 |
| Mar 6, 2025 | 14.53 | 14.53 | 13.80 | 14.35 | 14.35 | -0.49% | 104,934 |
| Mar 5, 2025 | 14.55 | 14.62 | 14.14 | 14.42 | 14.42 | 0.07% | 111,544 |
| Mar 4, 2025 | 14.65 | 14.71 | 13.49 | 14.41 | 14.41 | -2.96% | 161,680 |
| Mar 3, 2025 | 15.07 | 15.07 | 14.45 | 14.85 | 14.85 | -1.00% | 162,123 |
| Feb 28, 2025 | 14.35 | 15.03 | 14.14 | 15.00 | 15.00 | 2.60% | 249,757 |
| Feb 27, 2025 | 14.85 | 15.03 | 14.23 | 14.62 | 14.62 | -1.08% | 299,967 |
| Feb 26, 2025 | 14.82 | 14.98 | 14.60 | 14.78 | 14.78 | -0.94% | 75,158 |
| Feb 25, 2025 | 14.79 | 15.08 | 14.70 | 14.92 | 14.92 | 0.74% | 135,446 |
| Feb 24, 2025 | 14.76 | 15.10 | 14.61 | 14.81 | 14.81 | 0.20% | 70,505 |
| Feb 21, 2025 | 15.20 | 15.20 | 14.60 | 14.78 | 14.78 | -2.57% | 147,961 |
| Feb 20, 2025 | 14.68 | 15.17 | 14.59 | 15.17 | 15.17 | 3.20% | 104,080 |
| Feb 19, 2025 | 14.96 | 14.98 | 14.50 | 14.70 | 14.70 | -1.93% | 130,499 |
| Feb 18, 2025 | 15.00 | 15.00 | 14.37 | 14.99 | 14.99 | 1.77% | 117,104 |
| Feb 14, 2025 | 14.95 | 15.00 | 14.40 | 14.73 | 14.73 | -0.87% | 162,428 |
| Feb 13, 2025 | 14.81 | 15.00 | 14.56 | 14.86 | 14.86 | -0.20% | 94,129 |
| Feb 12, 2025 | 15.00 | 15.41 | 14.70 | 14.89 | 14.89 | -0.73% | 94,721 |
| Feb 11, 2025 | 14.32 | 15.09 | 13.80 | 15.00 | 15.00 | 3.16% | 179,837 |
| Feb 10, 2025 | 14.54 | 14.57 | 13.69 | 14.54 | 14.54 | - | 137,901 |
| Feb 7, 2025 | 14.26 | 14.70 | 14.16 | 14.54 | 14.54 | 0.35% | 162,782 |
| Feb 6, 2025 | 14.70 | 14.74 | 14.19 | 14.49 | 14.49 | -3.59% | 162,181 |
| Feb 5, 2025 | 14.82 | 15.07 | 14.17 | 15.03 | 15.03 | 0.27% | 62,106 |
| Feb 4, 2025 | 15.02 | 15.16 | 14.38 | 14.99 | 14.99 | - | 74,906 |
| Feb 3, 2025 | 16.00 | 16.03 | 14.84 | 14.99 | 14.99 | -7.35% | 166,694 |
| Jan 31, 2025 | 16.15 | 16.35 | 15.46 | 16.18 | 16.18 | 0.43% | 918,540 |
| Jan 30, 2025 | 16.12 | 16.17 | 15.33 | 16.11 | 16.11 | 1.13% | 408,425 |
| Jan 29, 2025 | 15.93 | 16.35 | 15.59 | 15.93 | 15.93 | -0.31% | 169,062 |
| Jan 28, 2025 | 15.38 | 16.05 | 15.20 | 15.98 | 15.98 | 3.10% | 233,641 |
| Jan 27, 2025 | 15.65 | 15.87 | 15.10 | 15.50 | 15.50 | -0.83% | 138,576 |
| Jan 24, 2025 | 15.49 | 15.93 | 15.30 | 15.63 | 15.63 | -0.13% | 203,721 |
| Jan 23, 2025 | 15.12 | 15.65 | 14.92 | 15.65 | 15.65 | 0.84% | 115,934 |
| Jan 22, 2025 | 15.60 | 15.82 | 14.81 | 15.52 | 15.52 | -0.58% | 204,644 |
| Jan 21, 2025 | 15.61 | 16.18 | 15.34 | 15.61 | 15.61 | - | 268,150 |
| Jan 17, 2025 | 15.07 | 15.70 | 14.92 | 15.61 | 15.61 | 3.65% | 202,050 |
| Jan 16, 2025 | 15.15 | 15.57 | 14.70 | 15.06 | 15.06 | -0.13% | 164,274 |