ADS-TEC Energy PLC (ADSE)
NASDAQ: ADSE · Real-Time Price · USD
11.04
-0.35 (-3.07%)
Jul 9, 2025, 9:53 AM - Market open
ADS-TEC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2025 | 12.25 | 12.62 | 11.73 | 11.86 | 11.86 | -3.50% | 54,638 |
| May 16, 2025 | 12.30 | 12.78 | 11.50 | 12.29 | 12.29 | 1.74% | 110,097 |
| May 15, 2025 | 12.81 | 13.29 | 11.19 | 12.08 | 12.08 | -8.00% | 104,933 |
| May 14, 2025 | 13.24 | 13.38 | 12.90 | 13.13 | 13.13 | -0.15% | 37,094 |
| May 13, 2025 | 13.15 | 13.38 | 12.82 | 13.15 | 13.15 | 0.69% | 33,246 |
| May 12, 2025 | 13.45 | 13.55 | 13.01 | 13.06 | 13.06 | -1.73% | 41,928 |
| May 9, 2025 | 13.40 | 13.50 | 12.92 | 13.29 | 13.29 | -0.37% | 23,390 |
| May 8, 2025 | 13.47 | 13.53 | 13.14 | 13.34 | 13.34 | -0.30% | 11,868 |
| May 7, 2025 | 13.19 | 13.47 | 13.03 | 13.38 | 13.38 | 0.68% | 19,346 |
| May 6, 2025 | 13.65 | 13.65 | 13.02 | 13.29 | 13.29 | -1.41% | 44,043 |
| May 5, 2025 | 13.31 | 13.55 | 13.30 | 13.48 | 13.48 | -0.52% | 38,008 |
| May 2, 2025 | 13.35 | 13.59 | 13.29 | 13.55 | 13.55 | 0.74% | 21,900 |
| May 1, 2025 | 13.62 | 13.65 | 13.36 | 13.45 | 13.45 | -1.47% | 22,633 |
| Apr 30, 2025 | 13.49 | 13.75 | 13.32 | 13.65 | 13.65 | 1.19% | 275,781 |
| Apr 29, 2025 | 13.24 | 13.50 | 12.31 | 13.49 | 13.49 | -0.07% | 153,916 |
| Apr 28, 2025 | 14.13 | 14.13 | 13.14 | 13.50 | 13.50 | -3.50% | 88,031 |
| Apr 25, 2025 | 13.61 | 14.05 | 13.04 | 13.99 | 13.99 | 4.17% | 85,916 |