ADS-TEC Energy PLC (ADSE)
NASDAQ: ADSE · Real-Time Price · USD
12.82
+0.40 (3.22%)
At close: Jan 22, 2026, 4:00 PM EST
12.57
-0.25 (-1.95%)
After-hours: Jan 22, 2026, 4:31 PM EST
ADS-TEC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 12.38 | 12.86 | 11.96 | 12.82 | 12.82 | 3.22% | 12,988 |
| Jan 21, 2026 | 12.01 | 12.42 | 11.62 | 12.42 | 12.42 | 1.47% | 7,945 |
| Jan 20, 2026 | 12.46 | 12.46 | 11.54 | 12.24 | 12.24 | -1.53% | 12,479 |
| Jan 16, 2026 | 11.80 | 12.45 | 11.64 | 12.43 | 12.43 | 7.25% | 5,655 |
| Jan 15, 2026 | 11.46 | 12.02 | 11.40 | 11.59 | 11.59 | -2.77% | 44,670 |
| Jan 14, 2026 | 12.50 | 12.50 | 11.88 | 11.92 | 11.92 | -4.49% | 8,506 |
| Jan 13, 2026 | 12.12 | 12.48 | 12.12 | 12.48 | 12.48 | 1.55% | 12,467 |
| Jan 12, 2026 | 11.38 | 12.49 | 11.38 | 12.29 | 12.29 | 3.54% | 12,025 |
| Jan 9, 2026 | 11.68 | 11.90 | 11.66 | 11.87 | 11.87 | 1.37% | 7,509 |
| Jan 8, 2026 | 11.41 | 11.92 | 11.10 | 11.71 | 11.71 | 1.56% | 12,369 |
| Jan 7, 2026 | 11.35 | 11.76 | 11.35 | 11.53 | 11.53 | -1.11% | 16,118 |
| Jan 6, 2026 | 12.31 | 12.31 | 11.57 | 11.66 | 11.66 | -3.64% | 12,976 |
| Jan 5, 2026 | 12.50 | 12.50 | 11.44 | 12.10 | 12.10 | -4.04% | 15,181 |
| Jan 2, 2026 | 12.63 | 12.69 | 12.23 | 12.61 | 12.61 | -0.55% | 9,004 |
| Dec 31, 2025 | 12.54 | 12.90 | 12.19 | 12.68 | 12.68 | 0.63% | 226,857 |
| Dec 30, 2025 | 12.57 | 12.72 | 11.23 | 12.60 | 12.60 | -0.94% | 56,209 |
| Dec 29, 2025 | 12.23 | 12.72 | 12.23 | 12.72 | 12.72 | 1.68% | 19,674 |
| Dec 26, 2025 | 12.62 | 12.62 | 12.19 | 12.51 | 12.51 | 0.89% | 21,179 |
| Dec 24, 2025 | 12.31 | 12.40 | 12.14 | 12.40 | 12.40 | -2.75% | 16,422 |
| Dec 23, 2025 | 12.28 | 12.75 | 12.22 | 12.75 | 12.75 | 2.57% | 8,828 |
| Dec 22, 2025 | 12.01 | 12.48 | 12.00 | 12.43 | 12.43 | 1.68% | 14,766 |
| Dec 19, 2025 | 11.36 | 12.39 | 11.32 | 12.23 | 12.23 | 5.39% | 9,580 |
| Dec 18, 2025 | 11.82 | 11.93 | 11.53 | 11.60 | 11.60 | -2.93% | 59,856 |
| Dec 17, 2025 | 11.82 | 12.03 | 11.82 | 11.95 | 11.95 | -1.32% | 12,298 |
| Dec 16, 2025 | 12.05 | 12.26 | 11.90 | 12.11 | 12.11 | -0.08% | 29,858 |
| Dec 15, 2025 | 12.35 | 12.35 | 12.09 | 12.12 | 12.12 | -2.81% | 3,726 |
| Dec 12, 2025 | 12.43 | 12.56 | 12.26 | 12.47 | 12.47 | 0.36% | 23,505 |
| Dec 11, 2025 | 12.29 | 12.67 | 12.23 | 12.43 | 12.43 | -0.60% | 16,009 |
| Dec 10, 2025 | 12.48 | 12.51 | 12.36 | 12.50 | 12.50 | -1.57% | 5,444 |
| Dec 9, 2025 | 12.48 | 12.72 | 12.08 | 12.70 | 12.70 | -0.31% | 9,217 |
| Dec 8, 2025 | 12.34 | 12.74 | 11.43 | 12.74 | 12.74 | 2.41% | 17,084 |
| Dec 5, 2025 | 12.17 | 12.60 | 11.73 | 12.44 | 12.44 | 3.49% | 41,061 |
| Dec 4, 2025 | 12.30 | 12.42 | 11.90 | 12.02 | 12.02 | -3.53% | 41,084 |
| Dec 3, 2025 | 12.50 | 12.50 | 12.39 | 12.46 | 12.46 | 2.21% | 4,685 |
| Dec 2, 2025 | 12.24 | 12.41 | 11.51 | 12.19 | 12.19 | -0.73% | 10,494 |
| Dec 1, 2025 | 12.59 | 12.59 | 11.75 | 12.28 | 12.28 | -2.07% | 12,305 |
| Nov 28, 2025 | 12.16 | 12.59 | 12.16 | 12.54 | 12.54 | 3.21% | 54,882 |
| Nov 26, 2025 | 11.88 | 12.17 | 11.88 | 12.15 | 12.15 | 2.97% | 22,716 |
| Nov 25, 2025 | 11.55 | 11.80 | 11.27 | 11.80 | 11.80 | 2.70% | 43,887 |
| Nov 24, 2025 | 10.79 | 11.65 | 10.79 | 11.49 | 11.49 | 5.22% | 29,938 |
| Nov 21, 2025 | 10.06 | 11.02 | 9.83 | 10.92 | 10.92 | 9.64% | 33,883 |
| Nov 20, 2025 | 10.00 | 10.18 | 9.83 | 9.96 | 9.96 | -0.10% | 15,827 |
| Nov 19, 2025 | 10.26 | 10.46 | 9.84 | 9.97 | 9.97 | -2.83% | 26,048 |
| Nov 18, 2025 | 9.98 | 10.46 | 9.76 | 10.26 | 10.26 | 2.70% | 19,219 |
| Nov 17, 2025 | 10.22 | 10.40 | 9.95 | 9.99 | 9.99 | -2.06% | 10,544 |
| Nov 14, 2025 | 9.55 | 10.48 | 9.55 | 10.20 | 10.20 | -0.29% | 87,886 |
| Nov 13, 2025 | 9.89 | 10.46 | 9.85 | 10.23 | 10.23 | 0.49% | 19,357 |
| Nov 12, 2025 | 10.21 | 10.68 | 10.02 | 10.18 | 10.18 | -0.20% | 34,513 |
| Nov 11, 2025 | 10.29 | 10.29 | 10.01 | 10.20 | 10.20 | 0.49% | 10,087 |
| Nov 10, 2025 | 10.11 | 10.16 | 9.98 | 10.15 | 10.15 | -0.98% | 6,012 |