ADS-TEC Energy PLC (ADSE)
NASDAQ: ADSE · Real-Time Price · USD
11.70
+0.09 (0.78%)
At close: Apr 20, 2026, 4:00 PM EDT
11.71
+0.01 (0.09%)
After-hours: Apr 20, 2026, 4:10 PM EDT
ADS-TEC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 11.84 | 11.85 | 11.70 | 11.70 | 11.70 | 0.82% | 2,055 |
| Apr 17, 2026 | 11.56 | 11.61 | 11.56 | 11.61 | 11.61 | 0.39% | 1,108 |
| Apr 16, 2026 | 12.00 | 12.00 | 11.02 | 11.56 | 11.56 | -3.67% | 9,140 |
| Apr 15, 2026 | 11.26 | 12.00 | 11.26 | 12.00 | 12.00 | 6.19% | 9,680 |
| Apr 14, 2026 | 11.56 | 11.56 | 10.85 | 11.30 | 11.30 | -3.83% | 15,217 |
| Apr 13, 2026 | 11.81 | 11.81 | 11.04 | 11.75 | 11.75 | -0.42% | 58,020 |
| Apr 10, 2026 | 11.99 | 11.99 | 11.80 | 11.80 | 11.80 | - | 2,088 |
| Apr 9, 2026 | 11.75 | 11.80 | 11.69 | 11.80 | 11.80 | 0.43% | 4,501 |
| Apr 8, 2026 | 11.70 | 11.97 | 11.60 | 11.75 | 11.75 | 1.29% | 3,920 |
| Apr 7, 2026 | 10.59 | 11.70 | 10.55 | 11.60 | 11.60 | 7.61% | 53,761 |
| Apr 6, 2026 | 10.63 | 11.02 | 10.40 | 10.78 | 10.78 | 0.19% | 6,036 |
| Apr 2, 2026 | 11.12 | 11.59 | 10.66 | 10.76 | 10.76 | -7.24% | 2,545 |
| Apr 1, 2026 | 11.60 | 11.99 | 11.35 | 11.60 | 11.60 | 0.87% | 7,067 |
| Mar 31, 2026 | 11.30 | 11.50 | 11.27 | 11.50 | 11.50 | 0.88% | 10,397 |
| Mar 30, 2026 | 10.93 | 11.40 | 9.66 | 11.40 | 11.40 | 0.26% | 19,669 |
| Mar 27, 2026 | 10.56 | 11.37 | 10.56 | 11.37 | 11.37 | 5.77% | 4,409 |
| Mar 26, 2026 | 10.87 | 10.99 | 10.56 | 10.75 | 10.75 | 1.80% | 4,006 |
| Mar 25, 2026 | 10.79 | 10.87 | 10.56 | 10.56 | 10.56 | -4.00% | 4,080 |
| Mar 24, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 4.41% | 1,634 |
| Mar 23, 2026 | 10.76 | 10.84 | 10.54 | 10.54 | 10.54 | -4.14% | 3,186 |
| Mar 20, 2026 | 10.69 | 10.99 | 10.47 | 10.99 | 10.99 | -0.09% | 2,121 |
| Mar 19, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.23% | 573 |
| Mar 18, 2026 | 10.98 | 10.98 | 10.76 | 10.76 | 10.76 | 3.66% | 680 |
| Mar 17, 2026 | 10.55 | 10.55 | 10.00 | 10.38 | 10.38 | -0.76% | 23,352 |
| Mar 16, 2026 | 10.63 | 11.01 | 10.23 | 10.46 | 10.46 | 2.45% | 2,700 |
| Mar 13, 2026 | 10.71 | 11.00 | 10.21 | 10.21 | 10.21 | -4.40% | 2,202 |
| Mar 12, 2026 | 10.45 | 10.89 | 10.15 | 10.68 | 10.68 | 1.04% | 2,514 |
| Mar 11, 2026 | 10.80 | 11.49 | 10.13 | 10.57 | 10.57 | -8.01% | 8,931 |
| Mar 10, 2026 | 11.50 | 12.11 | 11.00 | 11.49 | 11.49 | 2.13% | 14,923 |
| Mar 9, 2026 | 11.47 | 11.71 | 11.25 | 11.25 | 11.25 | -2.43% | 6,368 |
| Mar 6, 2026 | 12.20 | 12.20 | 11.25 | 11.53 | 11.53 | 0.61% | 2,154 |
| Mar 4, 2026 | 10.75 | 11.46 | 10.75 | 11.46 | 11.46 | 7.91% | 2,433 |
| Mar 3, 2026 | 11.00 | 11.00 | 10.62 | 10.62 | 10.62 | -5.18% | 4,849 |
| Mar 2, 2026 | 11.28 | 11.81 | 11.16 | 11.20 | 11.20 | -5.08% | 6,122 |
| Feb 27, 2026 | 12.00 | 12.35 | 11.68 | 11.80 | 11.80 | -5.52% | 13,129 |
| Feb 26, 2026 | 11.63 | 12.55 | 11.61 | 12.49 | 12.49 | 3.05% | 4,618 |
| Feb 25, 2026 | 12.15 | 12.29 | 11.95 | 12.12 | 12.12 | 1.93% | 2,620 |
| Feb 24, 2026 | 11.95 | 12.00 | 10.89 | 11.89 | 11.89 | 0.34% | 3,387 |
| Feb 23, 2026 | 11.09 | 12.40 | 10.53 | 11.85 | 11.85 | 6.76% | 5,828 |
| Feb 20, 2026 | 10.77 | 11.10 | 10.77 | 11.10 | 11.10 | 3.64% | 3,050 |
| Feb 19, 2026 | 10.83 | 10.83 | 10.30 | 10.71 | 10.71 | -1.74% | 5,274 |
| Feb 18, 2026 | 10.52 | 10.90 | 10.52 | 10.90 | 10.90 | 3.61% | 7,728 |
| Feb 17, 2026 | 10.59 | 10.69 | 10.52 | 10.52 | 10.52 | - | 2,163 |
| Feb 13, 2026 | 10.86 | 10.95 | 10.50 | 10.52 | 10.52 | -1.31% | 13,366 |
| Feb 12, 2026 | 10.08 | 10.66 | 10.08 | 10.66 | 10.66 | 1.62% | 3,466 |
| Feb 11, 2026 | 10.25 | 10.50 | 10.25 | 10.49 | 10.49 | 1.35% | 3,710 |
| Feb 10, 2026 | 10.46 | 10.50 | 10.20 | 10.35 | 10.35 | -2.27% | 10,127 |
| Feb 9, 2026 | 10.80 | 10.90 | 10.39 | 10.59 | 10.59 | 4.13% | 6,626 |
| Feb 6, 2026 | 10.40 | 10.40 | 10.15 | 10.17 | 10.17 | -0.88% | 5,408 |
| Feb 5, 2026 | 10.70 | 10.70 | 10.06 | 10.26 | 10.26 | -4.65% | 16,604 |