ADS-TEC Energy PLC (ADSE)
NASDAQ: ADSE · Real-Time Price · USD
9.32
-0.29 (-2.97%)
At close: Sep 11, 2025, 4:00 PM EDT
9.18
-0.13 (-1.45%)
After-hours: Sep 11, 2025, 4:10 PM EDT
ADS-TEC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 9.91 | 9.91 | 9.32 | 9.32 | - | -2.97% | 45,298 |
| Sep 10, 2025 | 9.86 | 10.06 | 9.50 | 9.60 | 9.60 | -0.93% | 45,326 |
| Sep 9, 2025 | 10.10 | 10.45 | 9.58 | 9.69 | 9.69 | -3.10% | 49,922 |
| Sep 8, 2025 | 10.22 | 10.22 | 9.86 | 10.00 | 10.00 | 0.60% | 58,190 |
| Sep 5, 2025 | 10.59 | 10.59 | 9.82 | 9.94 | 9.94 | -3.50% | 67,437 |
| Sep 4, 2025 | 10.45 | 10.61 | 10.00 | 10.30 | 10.30 | -2.88% | 55,071 |
| Sep 3, 2025 | 11.46 | 11.46 | 10.40 | 10.61 | 10.61 | -6.48% | 60,852 |
| Sep 2, 2025 | 12.70 | 12.83 | 11.29 | 11.34 | 11.34 | -12.63% | 112,613 |
| Aug 29, 2025 | 12.59 | 13.25 | 12.45 | 12.98 | 12.98 | 3.10% | 150,311 |
| Aug 28, 2025 | 12.09 | 12.62 | 11.86 | 12.59 | 12.59 | 2.44% | 54,419 |
| Aug 27, 2025 | 12.15 | 12.34 | 11.76 | 12.29 | 12.29 | 0.74% | 55,435 |
| Aug 26, 2025 | 12.20 | 12.45 | 11.92 | 12.20 | 12.20 | -0.33% | 48,684 |
| Aug 25, 2025 | 12.14 | 12.26 | 11.97 | 12.24 | 12.24 | 1.58% | 32,680 |
| Aug 22, 2025 | 11.77 | 12.28 | 11.68 | 12.05 | 12.05 | 0.67% | 35,829 |
| Aug 21, 2025 | 11.96 | 12.47 | 11.43 | 11.97 | 11.97 | 1.44% | 35,124 |
| Aug 20, 2025 | 11.30 | 11.88 | 11.22 | 11.80 | 11.80 | 1.20% | 34,352 |
| Aug 19, 2025 | 11.15 | 11.67 | 11.00 | 11.66 | 11.66 | 3.28% | 63,450 |
| Aug 18, 2025 | 11.78 | 12.08 | 10.78 | 11.29 | 11.29 | -3.91% | 81,301 |
| Aug 15, 2025 | 11.18 | 11.90 | 11.18 | 11.75 | 11.75 | 0.51% | 53,360 |
| Aug 14, 2025 | 11.50 | 11.85 | 11.03 | 11.69 | 11.69 | 0.78% | 63,847 |
| Aug 13, 2025 | 11.39 | 11.71 | 10.92 | 11.60 | 11.60 | 1.49% | 73,979 |
| Aug 12, 2025 | 11.33 | 11.50 | 10.81 | 11.43 | 11.43 | -1.12% | 53,492 |
| Aug 11, 2025 | 11.31 | 11.80 | 10.80 | 11.56 | 11.56 | 0.26% | 61,447 |
| Aug 8, 2025 | 10.76 | 11.72 | 10.67 | 11.53 | 11.53 | 7.21% | 76,213 |
| Aug 7, 2025 | 11.31 | 11.38 | 10.56 | 10.76 | 10.76 | -5.91% | 64,072 |
| Aug 6, 2025 | 10.90 | 11.63 | 10.90 | 11.43 | 11.43 | 2.97% | 49,541 |
| Aug 5, 2025 | 11.08 | 11.46 | 10.80 | 11.10 | 11.10 | -0.80% | 44,317 |
| Aug 4, 2025 | 11.90 | 12.40 | 11.17 | 11.19 | 11.19 | -8.28% | 54,495 |
| Aug 1, 2025 | 11.97 | 13.00 | 11.96 | 12.20 | 12.20 | -5.06% | 49,686 |
| Jul 31, 2025 | 12.45 | 13.05 | 11.87 | 12.85 | 12.85 | 2.80% | 240,001 |
| 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 |