ADS-TEC Energy PLC (ADSE)
NASDAQ: ADSE · Real-Time Price · USD
9.53
-0.02 (-0.21%)
Oct 23, 2026, 10:19 AM EDT - Market open
ADS-TEC Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.60 | 9.66 | 9.50 | 9.53 | 9.53 | -0.21% | 16,549 |
| Oct 22, 2026 | 9.26 | 9.99 | 8.79 | 9.55 | 9.55 | 0.53% | 57,470 |
| Oct 21, 2026 | 10.00 | 10.00 | 9.39 | 9.50 | 9.50 | -4.43% | 21,534 |
| Oct 20, 2026 | 9.75 | 10.20 | 9.70 | 9.94 | 9.94 | -1.58% | 45,861 |
| Oct 19, 2026 | 9.84 | 10.12 | 9.51 | 10.10 | 10.10 | 1.71% | 75,333 |
| Oct 16, 2026 | 9.98 | 10.29 | 9.72 | 9.93 | 9.93 | -0.70% | 68,849 |
| Oct 15, 2026 | 9.92 | 10.17 | 9.47 | 10.00 | 10.00 | 3.52% | 42,705 |
| Oct 14, 2026 | 9.29 | 9.74 | 9.14 | 9.66 | 9.66 | 3.43% | 42,477 |
| Oct 13, 2026 | 9.64 | 9.74 | 9.04 | 9.34 | 9.34 | -4.69% | 29,746 |
| Oct 12, 2026 | 9.48 | 9.87 | 9.25 | 9.80 | 9.80 | 1.45% | 27,503 |
| Oct 9, 2026 | 9.30 | 9.90 | 9.10 | 9.66 | 9.66 | 2.44% | 43,450 |
| Oct 8, 2026 | 9.41 | 9.96 | 9.05 | 9.43 | 9.43 | -2.68% | 38,481 |
| Oct 7, 2026 | 9.70 | 9.93 | 9.14 | 9.69 | 9.69 | -1.72% | 37,959 |
| Oct 6, 2026 | 10.20 | 10.21 | 9.18 | 9.86 | 9.86 | -1.99% | 37,707 |
| Oct 5, 2026 | 10.43 | 10.43 | 9.77 | 10.06 | 10.06 | -5.00% | 25,353 |
| Oct 2, 2026 | 10.55 | 10.72 | 10.36 | 10.59 | 10.59 | 1.34% | 11,601 |
| Oct 1, 2026 | 10.82 | 10.82 | 10.19 | 10.45 | 10.45 | -5.00% | 13,760 |
| Sep 30, 2026 | 10.78 | 11.00 | 10.39 | 11.00 | 11.00 | - | 83,010 |
| Sep 29, 2026 | 10.62 | 11.00 | 10.45 | 11.00 | 11.00 | 1.01% | 33,383 |
| Sep 28, 2026 | 10.73 | 10.94 | 10.52 | 10.89 | 10.89 | 0.74% | 17,834 |
| Sep 25, 2026 | 10.79 | 10.92 | 10.69 | 10.81 | 10.81 | -1.28% | 11,625 |
| Sep 24, 2026 | 10.80 | 11.09 | 10.80 | 10.95 | 10.95 | -0.27% | 9,686 |
| Sep 23, 2026 | 10.87 | 11.20 | 10.76 | 10.98 | 10.98 | -0.09% | 4,952 |
| Sep 22, 2026 | 11.25 | 11.36 | 10.93 | 10.99 | 10.99 | -2.14% | 19,715 |
| Sep 21, 2026 | 11.41 | 11.73 | 11.03 | 11.23 | 11.23 | -3.19% | 10,200 |
| Sep 18, 2026 | 11.05 | 11.80 | 10.89 | 11.60 | 11.60 | 3.57% | 17,565 |
| Sep 17, 2026 | 11.02 | 11.33 | 11.01 | 11.20 | 11.20 | - | 11,369 |
| Sep 16, 2026 | 11.19 | 11.35 | 11.07 | 11.20 | 11.20 | 0.27% | 11,451 |
| Sep 15, 2026 | 11.10 | 11.49 | 11.10 | 11.17 | 11.17 | -1.67% | 13,546 |
| Sep 14, 2026 | 11.42 | 11.50 | 11.25 | 11.36 | 11.36 | -1.90% | 12,019 |
| Sep 11, 2026 | 11.35 | 11.80 | 11.13 | 11.58 | 11.58 | 2.39% | 11,928 |
| 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% | 7,236 |
| 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% | 8,314 |
| Aug 31, 2026 | 11.27 | 11.74 | 11.06 | 11.74 | 11.74 | 3.89% | 70,870 |
| 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% | 13,894 |
| 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% | 5,736 |
| 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 |