ADS-TEC Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	12.04	12.75	11.05	12.75	12.75	6.25%	50,827
Jun 29, 2026	10.24	12.12	10.24	12.00	12.00	4.35%	52,415
Jun 26, 2026	11.30	11.50	10.79	11.50	11.50	0.44%	20,337
Jun 25, 2026	11.30	11.45	11.29	11.45	11.45	1.33%	9,125
Jun 24, 2026	11.15	11.30	11.13	11.30	11.30	1.25%	5,430
Jun 23, 2026	10.87	11.16	10.04	11.16	11.16	-2.96%	5,073
Jun 22, 2026	11.23	11.50	10.72	11.50	11.50	0.88%	2,468
Jun 18, 2026	11.40	11.40	11.40	11.40	11.40	-	1,577
Jun 17, 2026	11.05	11.40	11.02	11.40	11.40	-0.61%	2,413
Jun 16, 2026	11.13	11.47	10.64	11.47	11.47	-0.26%	3,393
Jun 15, 2026	11.50	11.50	11.50	11.50	11.50	0.09%	1,524
Jun 12, 2026	11.03	11.49	11.03	11.49	11.49	2.13%	1,992
Jun 11, 2026	11.47	11.47	10.86	11.25	11.25	-1.92%	1,459
Jun 10, 2026	11.47	11.47	11.47	11.47	11.47	5.52%	1,345
Jun 9, 2026	11.50	11.50	10.87	10.87	10.87	-3.29%	1,292
Jun 8, 2026	11.12	11.24	11.12	11.24	11.24	-1.06%	766
Jun 5, 2026	10.53	11.36	10.53	11.36	11.36	-0.70%	1,894
Jun 4, 2026	11.40	11.44	11.00	11.44	11.44	1.87%	2,496
Jun 3, 2026	11.23	11.23	11.23	11.23	11.23	-1.14%	1,216
Jun 2, 2026	11.50	11.52	11.31	11.36	11.36	-2.91%	12,182
Jun 1, 2026	11.89	11.90	11.70	11.70	11.70	-2.01%	1,637
May 29, 2026	11.01	11.94	11.01	11.94	11.94	4.37%	6,442
May 28, 2026	11.58	11.69	11.01	11.44	11.44	-3.38%	9,014
May 27, 2026	11.24	11.84	11.23	11.84	11.84	-0.25%	7,310
May 26, 2026	11.21	11.87	11.16	11.87	11.87	-0.17%	5,107
May 22, 2026	11.06	11.89	11.01	11.89	11.89	-	5,408
May 21, 2026	11.91	11.91	11.46	11.89	11.89	-	1,409
May 20, 2026	11.89	11.89	11.89	11.89	11.89	2.50%	397