ADS-TEC Energy PLC (ADSE)
NASDAQ: ADSE · Real-Time Price · USD
9.03
-0.22 (-2.43%)
Nov 12, 2026, 12:53 PM EST - Market open
ADS-TEC Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 9.18 | 9.18 | 8.95 | 9.03 | 9.03 | -2.43% | 25,245 |
| Nov 11, 2026 | 9.14 | 9.30 | 9.00 | 9.25 | 9.25 | - | 26,800 |
| Nov 10, 2026 | 9.17 | 9.50 | 9.00 | 9.25 | 9.25 | -0.54% | 48,745 |
| Nov 9, 2026 | 9.21 | 9.69 | 9.10 | 9.30 | 9.30 | 0.98% | 52,791 |
| Nov 6, 2026 | 9.06 | 9.21 | 8.96 | 9.21 | 9.21 | - | 41,106 |
| Nov 5, 2026 | 8.91 | 9.36 | 8.79 | 9.21 | 9.21 | 1.43% | 64,445 |
| Nov 4, 2026 | 8.74 | 9.16 | 8.74 | 9.08 | 9.08 | -0.22% | 28,116 |
| Nov 3, 2026 | 8.77 | 9.18 | 8.74 | 9.10 | 9.10 | 3.29% | 36,888 |
| Nov 2, 2026 | 9.81 | 9.85 | 8.81 | 8.81 | 8.81 | -10.38% | 35,504 |
| Oct 30, 2026 | 9.56 | 10.04 | 9.20 | 9.83 | 9.83 | 0.92% | 107,562 |
| Oct 29, 2026 | 9.46 | 9.89 | 9.15 | 9.74 | 9.74 | 0.10% | 89,806 |
| Oct 28, 2026 | 9.20 | 9.73 | 9.04 | 9.73 | 9.73 | 4.62% | 112,427 |
| Oct 27, 2026 | 9.26 | 9.37 | 8.51 | 9.30 | 9.30 | 0.22% | 54,415 |
| Oct 26, 2026 | 9.86 | 9.86 | 9.17 | 9.28 | 9.28 | -4.33% | 48,370 |
| Oct 23, 2026 | 9.60 | 9.71 | 9.50 | 9.70 | 9.70 | 1.57% | 47,169 |
| 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% | 45,862 |
| 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% | 68,850 |
| Oct 15, 2026 | 9.92 | 10.17 | 9.47 | 10.00 | 10.00 | 3.52% | 42,706 |
| 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% | 33,871 |
| 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% | 43,493 |
| Oct 8, 2026 | 9.41 | 9.96 | 9.05 | 9.43 | 9.43 | -2.68% | 38,482 |
| 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% | 37,708 |
| 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 |