ADS-TEC Energy PLC (ADSE)
NASDAQ: ADSE · Real-Time Price · USD
0.00
-0.1150 (-1.06%)
May 12, 2026, 1:34 PM EDT - Market open
ADS-TEC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 11.20 | 12.05 | 10.87 | 10.87 | 10.87 | -2.77% | 23,858 |
| May 8, 2026 | 11.02 | 11.18 | 11.02 | 11.18 | 11.18 | 1.36% | 2,491 |
| May 7, 2026 | 11.45 | 11.45 | 11.03 | 11.03 | 11.03 | -3.67% | 1,648 |
| May 6, 2026 | 11.51 | 11.55 | 11.24 | 11.45 | 11.45 | -0.69% | 3,744 |
| May 5, 2026 | 11.54 | 11.57 | 11.09 | 11.53 | 11.53 | -0.17% | 5,109 |
| May 4, 2026 | 11.61 | 11.61 | 11.55 | 11.55 | 11.55 | -1.87% | 4,376 |
| May 1, 2026 | 12.00 | 12.04 | 11.66 | 11.77 | 11.77 | -1.09% | 6,248 |
| Apr 30, 2026 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 0.76% | 1,541 |
| Apr 29, 2026 | 12.13 | 12.13 | 11.81 | 11.81 | 11.81 | -2.72% | 1,265 |
| Apr 28, 2026 | 11.95 | 12.14 | 11.75 | 12.14 | 12.14 | 1.63% | 2,201 |
| Apr 27, 2026 | 12.00 | 12.14 | 11.68 | 11.95 | 11.95 | -0.62% | 13,444 |
| Apr 24, 2026 | 11.54 | 12.05 | 11.54 | 12.02 | 12.02 | 2.47% | 3,533 |
| Apr 23, 2026 | 12.04 | 12.04 | 10.93 | 11.73 | 11.73 | -2.17% | 9,173 |
| Apr 22, 2026 | 11.74 | 11.99 | 11.73 | 11.99 | 11.99 | - | 1,225 |
| Apr 21, 2026 | 11.50 | 11.99 | 11.50 | 11.99 | 11.99 | 2.48% | 2,268 |
| 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 |