ADS-TEC Energy PLC (ADSE)
NASDAQ: ADSE · Real-Time Price · USD
11.36
+0.05 (0.42%)
Sep 11, 2026, 1:59 PM EDT - Market open
ADS-TEC Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 11.69 | 11.80 | 11.25 | 11.31 | 11.31 | -2.50% | 7,128 |
| Sep 9, 2026 | 11.62 | 11.80 | 11.21 | 11.60 | 11.60 | 0.09% | 9,074 |
| Sep 8, 2026 | 11.36 | 11.78 | 11.08 | 11.59 | 11.59 | 0.26% | 7,995 |
| Sep 4, 2026 | 11.38 | 11.69 | 11.38 | 11.56 | 11.56 | -0.34% | 7,235 |
| Sep 3, 2026 | 11.70 | 11.80 | 11.08 | 11.60 | 11.60 | - | 10,182 |
| Sep 2, 2026 | 11.55 | 11.95 | 11.12 | 11.60 | 11.60 | - | 18,046 |
| Sep 1, 2026 | 11.57 | 11.99 | 11.54 | 11.60 | 11.60 | -1.19% | 8,313 |
| Aug 31, 2026 | 11.27 | 11.74 | 11.06 | 11.74 | 11.74 | 3.89% | 70,539 |
| Aug 28, 2026 | 11.40 | 11.42 | 11.20 | 11.30 | 11.30 | - | 49,011 |
| Aug 27, 2026 | 11.30 | 11.35 | 11.20 | 11.30 | 11.30 | -0.88% | 39,895 |
| Aug 26, 2026 | 11.35 | 11.40 | 11.10 | 11.40 | 11.40 | - | 35,409 |
| Aug 25, 2026 | 11.28 | 11.42 | 11.12 | 11.40 | 11.40 | - | 22,093 |
| Aug 24, 2026 | 11.40 | 11.48 | 11.18 | 11.40 | 11.40 | 0.53% | 13,893 |
| Aug 21, 2026 | 11.60 | 11.89 | 11.34 | 11.34 | 11.34 | -2.58% | 7,792 |
| Aug 20, 2026 | 11.90 | 11.90 | 11.25 | 11.64 | 11.64 | -2.59% | 5,735 |
| Aug 19, 2026 | 11.98 | 12.00 | 11.90 | 11.95 | 11.95 | -0.33% | 8,188 |
| Aug 18, 2026 | 11.97 | 11.99 | 11.55 | 11.99 | 11.99 | -0.08% | 7,201 |
| Aug 17, 2026 | 11.99 | 12.00 | 11.88 | 12.00 | 12.00 | 2.65% | 3,898 |
| Aug 14, 2026 | 11.98 | 11.98 | 11.61 | 11.69 | 11.69 | -1.85% | 4,125 |
| Aug 13, 2026 | 11.77 | 11.91 | 11.49 | 11.91 | 11.91 | 0.25% | 4,664 |
| Aug 12, 2026 | 11.52 | 11.99 | 11.38 | 11.88 | 11.88 | 0.42% | 21,586 |
| Aug 11, 2026 | 11.77 | 11.88 | 11.77 | 11.83 | 11.83 | 1.72% | 12,152 |
| Aug 10, 2026 | 11.76 | 12.00 | 11.42 | 11.63 | 11.63 | -1.69% | 22,705 |
| Aug 7, 2026 | 11.51 | 11.84 | 11.06 | 11.83 | 11.83 | 1.11% | 25,866 |
| Aug 6, 2026 | 11.82 | 11.83 | 11.53 | 11.70 | 11.70 | 1.12% | 5,889 |
| Aug 5, 2026 | 11.86 | 11.88 | 11.50 | 11.57 | 11.57 | -1.87% | 3,379 |
| Aug 4, 2026 | 11.78 | 11.88 | 11.36 | 11.79 | 11.79 | -1.01% | 6,502 |
| Aug 3, 2026 | 12.80 | 12.80 | 11.10 | 11.91 | 11.91 | -7.53% | 33,864 |
| Jul 31, 2026 | 12.50 | 12.88 | 11.76 | 12.88 | 12.88 | 3.04% | 113,650 |
| Jul 30, 2026 | 11.77 | 12.62 | 11.76 | 12.50 | 12.50 | 3.48% | 36,334 |
| Jul 29, 2026 | 11.67 | 12.08 | 11.67 | 12.08 | 12.08 | 0.83% | 25,555 |
| Jul 28, 2026 | 11.90 | 12.00 | 11.63 | 11.98 | 11.98 | - | 16,423 |
| Jul 27, 2026 | 11.73 | 12.20 | 11.59 | 11.98 | 11.98 | -0.25% | 13,366 |
| Jul 24, 2026 | 12.00 | 12.01 | 11.99 | 12.01 | 12.01 | -0.58% | 3,497 |
| Jul 23, 2026 | 11.91 | 12.08 | 11.91 | 12.08 | 12.08 | 0.67% | 12,267 |
| Jul 22, 2026 | 12.00 | 12.00 | 11.85 | 12.00 | 12.00 | -0.74% | 25,404 |
| Jul 21, 2026 | 11.80 | 12.09 | 11.80 | 12.09 | 12.09 | 0.75% | 13,426 |
| Jul 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 8,831 |
| Jul 17, 2026 | 12.04 | 12.04 | 12.00 | 12.00 | 12.00 | - | 9,373 |
| Jul 16, 2026 | 11.90 | 12.00 | 11.40 | 12.00 | 12.00 | 0.42% | 12,340 |
| Jul 15, 2026 | 11.95 | 12.00 | 11.48 | 11.95 | 11.95 | -0.91% | 11,424 |
| Jul 14, 2026 | 11.38 | 12.29 | 11.15 | 12.06 | 12.06 | -0.17% | 13,511 |
| Jul 13, 2026 | 12.14 | 12.22 | 11.79 | 12.08 | 12.08 | 0.92% | 18,343 |
| Jul 10, 2026 | 12.15 | 12.26 | 11.76 | 11.97 | 11.97 | -2.44% | 17,206 |
| Jul 9, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 1.91% | 9,199 |
| Jul 8, 2026 | 12.14 | 12.15 | 10.71 | 12.04 | 12.04 | 0.84% | 17,810 |
| Jul 7, 2026 | 11.75 | 12.35 | 11.75 | 11.94 | 11.94 | -2.05% | 16,370 |
| Jul 6, 2026 | 12.56 | 12.56 | 11.81 | 12.19 | 12.19 | -2.09% | 26,240 |
| Jul 2, 2026 | 12.20 | 12.49 | 12.01 | 12.45 | 12.45 | 0.16% | 10,534 |
| Jul 1, 2026 | 12.16 | 12.50 | 11.47 | 12.43 | 12.43 | -2.51% | 35,993 |