ADS-TEC Energy PLC (ADSE)
NASDAQ: ADSE · Real-Time Price · USD
12.85
+0.35 (2.80%)
At close: Jul 31, 2025, 4:00 PM
12.61
-0.24 (-1.87%)
After-hours: Jul 31, 2025, 4:04 PM EDT
ADS-TEC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 12.45 | 12.67 | 11.87 | 12.50 | - | - | 21,504 |
| Jul 30, 2025 | 12.20 | 12.64 | 11.73 | 12.50 | 12.50 | 3.31% | 122,569 |
| Jul 29, 2025 | 11.78 | 12.10 | 11.35 | 12.10 | 12.10 | 2.98% | 96,401 |
| Jul 28, 2025 | 11.74 | 11.81 | 11.18 | 11.75 | 11.75 | 1.21% | 103,997 |
| Jul 25, 2025 | 11.23 | 11.76 | 11.05 | 11.61 | 11.61 | 2.93% | 92,747 |
| Jul 24, 2025 | 11.06 | 11.60 | 10.82 | 11.28 | 11.28 | 1.62% | 73,168 |
| Jul 23, 2025 | 11.29 | 11.35 | 10.80 | 11.10 | 11.10 | -2.55% | 50,519 |
| Jul 22, 2025 | 11.86 | 11.86 | 11.01 | 11.39 | 11.39 | -1.13% | 46,423 |
| Jul 21, 2025 | 11.50 | 11.78 | 10.94 | 11.52 | 11.52 | 0.26% | 56,214 |
| Jul 18, 2025 | 10.52 | 11.74 | 10.33 | 11.49 | 11.49 | 8.81% | 97,614 |
| Jul 17, 2025 | 10.99 | 10.99 | 10.00 | 10.56 | 10.56 | -3.91% | 95,645 |
| Jul 16, 2025 | 11.03 | 11.16 | 10.63 | 10.99 | 10.99 | 0.09% | 55,005 |
| Jul 15, 2025 | 11.16 | 11.25 | 10.68 | 10.98 | 10.98 | -1.61% | 68,319 |
| Jul 14, 2025 | 11.27 | 11.80 | 11.06 | 11.16 | 11.16 | -4.37% | 68,161 |
| Jul 11, 2025 | 11.80 | 11.80 | 11.08 | 11.67 | 11.67 | 4.20% | 65,821 |
| Jul 10, 2025 | 11.74 | 11.74 | 11.00 | 11.20 | 11.20 | -3.20% | 62,280 |
| Jul 9, 2025 | 11.36 | 11.70 | 11.01 | 11.57 | 11.57 | 1.58% | 59,461 |
| Jul 8, 2025 | 11.90 | 11.90 | 10.99 | 11.39 | 11.39 | -1.89% | 66,935 |
| Jul 7, 2025 | 12.18 | 12.18 | 11.13 | 11.61 | 11.61 | -5.22% | 71,110 |
| Jul 3, 2025 | 12.50 | 12.50 | 11.42 | 12.25 | 12.25 | -1.84% | 66,343 |
| Jul 2, 2025 | 12.66 | 12.73 | 11.75 | 12.48 | 12.48 | -0.24% | 61,319 |
| Jul 1, 2025 | 13.00 | 13.40 | 11.62 | 12.51 | 12.51 | -9.35% | 71,111 |
| Jun 30, 2025 | 13.21 | 13.90 | 13.00 | 13.80 | 13.80 | 3.99% | 384,594 |
| Jun 27, 2025 | 12.78 | 13.43 | 12.50 | 13.27 | 13.27 | 3.03% | 49,298 |
| Jun 26, 2025 | 12.70 | 13.60 | 12.45 | 12.88 | 12.88 | -1.30% | 96,615 |
| Jun 25, 2025 | 13.04 | 13.43 | 12.90 | 13.05 | 13.05 | -0.38% | 72,718 |
| Jun 24, 2025 | 12.88 | 13.21 | 12.34 | 13.10 | 13.10 | 0.69% | 75,540 |
| Jun 23, 2025 | 12.70 | 13.01 | 12.24 | 13.01 | 13.01 | 0.23% | 102,245 |
| Jun 20, 2025 | 12.06 | 13.06 | 11.61 | 12.98 | 12.98 | 6.35% | 83,240 |
| Jun 18, 2025 | 12.30 | 12.82 | 12.04 | 12.21 | 12.21 | -1.81% | 57,831 |
| Jun 17, 2025 | 12.12 | 12.52 | 12.00 | 12.43 | 12.43 | 3.58% | 94,078 |
| Jun 16, 2025 | 11.12 | 12.18 | 11.12 | 12.00 | 12.00 | 9.09% | 90,201 |
| Jun 13, 2025 | 10.42 | 11.53 | 10.42 | 11.00 | 11.00 | 4.07% | 50,882 |
| Jun 12, 2025 | 10.35 | 10.77 | 10.00 | 10.57 | 10.57 | 0.96% | 76,597 |
| Jun 11, 2025 | 10.60 | 10.70 | 9.84 | 10.47 | 10.47 | -1.13% | 84,174 |
| Jun 10, 2025 | 10.47 | 10.74 | 10.07 | 10.59 | 10.59 | 0.86% | 65,184 |
| Jun 9, 2025 | 10.06 | 10.78 | 9.99 | 10.50 | 10.50 | 3.14% | 90,991 |
| Jun 6, 2025 | 10.00 | 10.98 | 9.80 | 10.18 | 10.18 | 4.95% | 90,399 |
| Jun 5, 2025 | 9.66 | 9.95 | 9.40 | 9.70 | 9.70 | -0.92% | 72,494 |
| Jun 4, 2025 | 9.74 | 9.95 | 9.10 | 9.79 | 9.79 | 8.78% | 257,711 |
| Jun 3, 2025 | 10.85 | 10.98 | 9.00 | 9.00 | 9.00 | -15.97% | 130,019 |
| Jun 2, 2025 | 12.75 | 12.75 | 10.25 | 10.71 | 10.71 | -14.32% | 68,636 |
| May 30, 2025 | 12.80 | 12.96 | 12.20 | 12.50 | 12.50 | -3.70% | 186,257 |
| May 29, 2025 | 12.44 | 13.00 | 11.07 | 12.98 | 12.98 | -0.08% | 169,765 |
| May 28, 2025 | 12.82 | 13.19 | 12.30 | 12.99 | 12.99 | 0.78% | 54,316 |
| May 27, 2025 | 13.04 | 13.36 | 12.44 | 12.89 | 12.89 | -0.46% | 64,724 |
| May 23, 2025 | 11.90 | 13.02 | 11.32 | 12.95 | 12.95 | 8.19% | 77,555 |
| May 22, 2025 | 11.90 | 12.02 | 11.20 | 11.97 | 11.97 | 1.44% | 74,027 |
| May 21, 2025 | 11.73 | 11.97 | 11.13 | 11.80 | 11.80 | -1.42% | 118,932 |
| May 20, 2025 | 11.85 | 12.10 | 11.20 | 11.97 | 11.97 | 0.93% | 114,792 |