ADS-TEC Energy PLC (ADSE)
NASDAQ: ADSE · Real-Time Price · USD
13.43
+0.66 (5.17%)
Apr 24, 2025, 4:00 PM EDT - Market closed
ADS-TEC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 12.74 | 13.45 | 12.74 | 13.43 | 13.43 | 5.17% | 42,506 |
| Apr 23, 2025 | 13.00 | 13.04 | 12.16 | 12.77 | 12.77 | -0.23% | 65,162 |
| Apr 22, 2025 | 12.59 | 13.00 | 12.02 | 12.80 | 12.80 | 2.40% | 106,383 |
| Apr 21, 2025 | 12.70 | 13.18 | 11.87 | 12.50 | 12.50 | -1.57% | 80,447 |
| Apr 17, 2025 | 11.81 | 12.90 | 11.52 | 12.70 | 12.70 | 6.63% | 84,083 |
| Apr 16, 2025 | 12.11 | 12.20 | 11.65 | 11.91 | 11.91 | -2.54% | 41,193 |
| Apr 15, 2025 | 12.21 | 12.75 | 11.78 | 12.22 | 12.22 | -2.40% | 42,721 |
| Apr 14, 2025 | 12.18 | 12.76 | 11.92 | 12.52 | 12.52 | 2.71% | 25,459 |
| Apr 11, 2025 | 12.07 | 12.28 | 11.73 | 12.19 | 12.19 | 2.01% | 38,296 |
| Apr 10, 2025 | 12.23 | 12.43 | 11.53 | 11.95 | 11.95 | -2.37% | 39,105 |
| Apr 9, 2025 | 11.08 | 12.45 | 10.63 | 12.24 | 12.24 | 9.68% | 27,792 |
| Apr 8, 2025 | 11.73 | 12.16 | 10.99 | 11.16 | 11.16 | -3.04% | 47,717 |
| Apr 7, 2025 | 11.85 | 12.11 | 10.52 | 11.51 | 11.51 | -4.16% | 106,885 |
| Apr 4, 2025 | 13.50 | 13.50 | 11.77 | 12.01 | 12.01 | -12.08% | 130,156 |
| Apr 3, 2025 | 14.00 | 14.00 | 13.56 | 13.66 | 13.66 | -4.48% | 95,602 |
| Apr 2, 2025 | 14.55 | 14.65 | 13.72 | 14.30 | 14.30 | 0.35% | 50,827 |
| Apr 1, 2025 | 14.89 | 14.89 | 13.41 | 14.25 | 14.25 | -5.00% | 218,229 |
| Mar 31, 2025 | 14.70 | 15.00 | 14.40 | 15.00 | 15.00 | 0.13% | 439,701 |
| 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 |