ADS-TEC Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	13.95	14.19	13.83	13.98	13.98	0.29%	108,234
Dec 19, 2024	14.00	14.02	13.80	13.94	13.94	-0.43%	40,732
Dec 18, 2024	13.93	14.30	13.75	14.00	14.00	-0.50%	75,333
Dec 17, 2024	14.06	14.22	13.76	14.07	14.07	1.15%	142,164
Dec 16, 2024	13.89	14.23	13.61	13.91	13.91	-1.35%	70,149
Dec 13, 2024	13.93	14.10	13.40	14.10	14.10	1.15%	122,655
Dec 12, 2024	13.78	14.00	13.48	13.94	13.94	-0.21%	79,426
Dec 11, 2024	14.00	14.00	13.70	13.97	13.97	-	64,620
Dec 10, 2024	14.00	14.00	13.70	13.97	13.97	0.50%	65,298
Dec 9, 2024	13.85	13.99	13.67	13.90	13.90	1.39%	28,816
Dec 6, 2024	13.42	14.00	13.42	13.71	13.71	1.03%	42,488
Dec 5, 2024	13.42	13.79	13.16	13.57	13.57	2.26%	23,145
Dec 4, 2024	13.83	13.88	13.18	13.27	13.27	-3.35%	19,086
Dec 3, 2024	13.58	13.98	13.06	13.73	13.73	-0.72%	73,360
Dec 2, 2024	14.20	14.23	13.63	13.83	13.83	-1.91%	59,110
Nov 29, 2024	13.92	14.19	13.52	14.10	14.10	1.59%	250,520
Nov 27, 2024	13.95	13.95	13.57	13.88	13.88	2.28%	105,432
Nov 26, 2024	13.33	14.00	12.99	13.57	13.57	1.80%	82,028
Nov 25, 2024	13.76	14.00	13.11	13.33	13.33	-2.70%	70,937
Nov 22, 2024	13.79	13.89	13.41	13.70	13.70	0.15%	50,373
Nov 21, 2024	13.64	13.90	13.44	13.68	13.68	-0.15%	66,991
Nov 20, 2024	13.30	13.90	13.27	13.70	13.70	1.86%	57,014
Nov 19, 2024	13.20	13.63	13.20	13.45	13.45	-0.30%	52,645
Nov 18, 2024	13.33	13.67	12.79	13.49	13.49	1.89%	49,768
Nov 15, 2024	13.66	13.75	13.11	13.24	13.24	-3.04%	88,309
Nov 14, 2024	13.30	13.74	13.30	13.66	13.66	2.13%	38,266
Nov 13, 2024	13.58	13.70	13.24	13.37	13.37	-0.96%	53,646
Nov 12, 2024	13.50	13.78	13.18	13.50	13.50	-2.17%	58,897
Nov 11, 2024	13.60	14.00	13.22	13.80	13.80	0.66%	87,436
Nov 8, 2024	13.66	14.00	12.99	13.71	13.71	0.59%	69,535
Nov 7, 2024	14.05	14.14	13.53	13.63	13.63	-2.43%	36,699
Nov 6, 2024	14.33	14.33	13.63	13.97	13.97	-0.99%	47,125
Nov 5, 2024	13.86	14.16	13.49	14.11	14.11	1.58%	53,488
Nov 4, 2024	14.10	14.25	13.54	13.89	13.89	-1.35%	30,137
Nov 1, 2024	14.42	14.71	13.44	14.08	14.08	-1.88%	106,013
Oct 31, 2024	14.22	14.37	13.75	14.35	14.35	1.49%	226,034
Oct 30, 2024	13.65	14.36	13.55	14.14	14.14	0.07%	169,660
Oct 29, 2024	14.40	14.56	14.00	14.13	14.13	-1.94%	100,658
Oct 28, 2024	14.95	14.95	14.09	14.41	14.41	-0.62%	222,976
Oct 25, 2024	14.50	14.50	14.16	14.50	14.50	2.47%	98,730
Oct 24, 2024	14.13	14.38	13.96	14.15	14.15	-0.91%	46,518
Oct 23, 2024	14.45	14.49	13.71	14.28	14.28	-0.83%	64,074
Oct 22, 2024	13.70	14.83	13.31	14.40	14.40	6.43%	111,693
Oct 21, 2024	14.27	14.27	13.26	13.53	13.53	-3.43%	159,601
Oct 18, 2024	14.92	15.00	13.85	14.01	14.01	-4.50%	262,403
Oct 17, 2024	14.49	15.01	14.20	14.67	14.67	1.24%	356,857
Oct 16, 2024	13.45	14.89	12.40	14.49	14.49	7.65%	262,635
Oct 15, 2024	12.83	13.49	12.70	13.46	13.46	-0.30%	64,451
Oct 14, 2024	13.07	13.52	12.82	13.50	13.50	1.89%	43,783
Oct 11, 2024	13.18	13.50	12.49	13.25	13.25	0.45%	64,781
Oct 10, 2024	13.16	13.60	13.02	13.19	13.19	-0.98%	104,794
Oct 9, 2024	12.92	13.35	12.69	13.32	13.32	1.29%	56,948
Oct 8, 2024	13.30	13.30	12.83	13.15	13.15	0.23%	44,722
Oct 7, 2024	13.42	13.50	12.89	13.12	13.12	-2.38%	25,022
Oct 4, 2024	13.02	13.56	12.95	13.44	13.44	2.28%	62,575
Oct 3, 2024	13.02	13.45	12.95	13.14	13.14	-0.38%	50,872
Oct 2, 2024	13.50	13.50	12.76	13.19	13.19	-1.93%	72,897
Oct 1, 2024	13.32	13.51	13.27	13.45	13.45	0.52%	154,331
Sep 30, 2024	13.13	13.48	12.84	13.38	13.38	2.14%	199,192
Sep 27, 2024	12.32	13.59	11.79	13.10	13.10	3.23%	145,079
Sep 26, 2024	11.85	12.85	11.76	12.69	12.69	6.46%	146,858
Sep 25, 2024	10.97	12.06	10.93	11.92	11.92	8.66%	154,131
Sep 24, 2024	10.80	11.10	10.80	10.97	10.97	1.11%	107,398
Sep 23, 2024	10.90	11.00	10.68	10.85	10.85	-0.64%	102,027
Sep 20, 2024	10.20	10.98	10.19	10.92	10.92	6.02%	237,566
Sep 19, 2024	11.69	11.69	10.17	10.30	10.30	-10.43%	267,579
Sep 18, 2024	11.32	11.62	11.00	11.50	11.50	-4.17%	241,396
Sep 17, 2024	12.24	12.40	11.79	12.00	12.00	-7.41%	150,624
Sep 16, 2024	13.13	13.13	12.40	12.96	12.96	0.47%	41,338
Sep 13, 2024	13.09	13.09	12.60	12.90	12.90	-0.31%	70,078
Sep 12, 2024	13.15	13.48	12.80	12.94	12.94	-1.60%	54,692
Sep 11, 2024	12.97	13.18	12.55	13.15	13.15	1.08%	34,048
Sep 10, 2024	12.62	13.25	11.93	13.01	13.01	6.29%	41,498
Sep 9, 2024	12.24	12.72	11.94	12.24	12.24	-2.08%	116,541
Sep 6, 2024	12.50	12.50	11.93	12.50	12.50	0.73%	95,413
Sep 5, 2024	12.40	12.44	11.88	12.41	12.41	-0.08%	37,498
Sep 4, 2024	12.11	12.55	11.96	12.42	12.42	1.89%	35,410
Sep 3, 2024	13.50	13.50	11.83	12.19	12.19	-8.07%	76,134
Aug 30, 2024	13.24	13.50	12.85	13.26	13.26	0.76%	227,400
Aug 29, 2024	12.69	13.50	12.69	13.16	13.16	3.70%	227,394
Aug 28, 2024	12.30	12.73	12.07	12.69	12.69	2.42%	72,897
Aug 27, 2024	12.43	12.46	11.91	12.39	12.39	-0.48%	87,980
Aug 26, 2024	12.20	12.45	11.68	12.45	12.45	0.32%	59,951
Aug 23, 2024	12.40	12.47	11.72	12.41	12.41	-0.32%	42,247
Aug 22, 2024	13.00	13.00	10.19	12.45	12.45	-4.23%	273,743
Aug 21, 2024	12.96	13.00	12.85	13.00	13.00	-	129,727
Aug 20, 2024	12.61	13.05	12.61	13.00	13.00	0.39%	216,606
Aug 19, 2024	12.84	13.00	12.72	12.95	12.95	-0.23%	189,194
Aug 16, 2024	12.84	12.98	12.62	12.98	12.98	-0.31%	32,738
Aug 15, 2024	12.60	13.08	12.46	13.02	13.02	1.09%	70,924
Aug 14, 2024	12.44	13.39	12.20	12.88	12.88	2.71%	89,979
Aug 13, 2024	12.54	12.54	12.10	12.54	12.54	-0.79%	44,297
Aug 12, 2024	12.19	12.65	11.83	12.64	12.64	2.60%	34,284
Aug 9, 2024	12.43	12.74	12.10	12.32	12.32	-2.07%	45,167
Aug 8, 2024	13.00	13.00	12.35	12.58	12.58	-3.23%	10,263
Aug 7, 2024	12.26	13.28	12.25	13.00	13.00	4.17%	108,839
Aug 6, 2024	12.82	12.82	12.15	12.48	12.48	-2.73%	13,929
Aug 5, 2024	12.12	12.83	11.01	12.83	12.83	-0.23%	25,750
Aug 2, 2024	12.93	12.94	12.18	12.86	12.86	-	54,902
Aug 1, 2024	12.57	12.98	12.20	12.86	12.86	1.26%	47,350