ADS-TEC Energy PLC (ADSEW)
NASDAQ: ADSEW · Real-Time Price · USD · Warrants
1.550
+0.050 (3.33%)
Jun 13, 2025, 4:00 PM - Market closed
ADS-TEC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 1.37 | 1.70 | 1.29 | 1.56 | 1.56 | 4.00% | 12,364 |
| Jun 12, 2025 | 2.30 | 2.30 | 1.50 | 1.50 | 1.50 | -23.47% | 17,127 |
| Jun 11, 2025 | 2.25 | 2.25 | 1.85 | 1.96 | 1.96 | 5.95% | 2,929 |
| Jun 10, 2025 | 2.77 | 2.77 | 1.85 | 1.85 | 1.85 | -5.61% | 4,855 |
| Jun 9, 2025 | 1.83 | 1.96 | 1.72 | 1.96 | 1.96 | 22.50% | 6,480 |
| Jun 6, 2025 | 1.95 | 1.95 | 1.60 | 1.60 | 1.60 | 3.23% | 4,541 |
| Jun 5, 2025 | 1.79 | 1.83 | 1.55 | 1.55 | 1.55 | -13.41% | 19,970 |
| Jun 4, 2025 | 1.40 | 1.98 | 1.40 | 1.79 | 1.79 | 27.86% | 114,507 |
| Jun 3, 2025 | 1.71 | 1.73 | 1.21 | 1.40 | 1.40 | -28.21% | 25,692 |
| Jun 2, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 33 |
| May 30, 2025 | 2.23 | 2.36 | 1.63 | 1.95 | 1.95 | -2.50% | 16,127 |
| May 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| May 28, 2025 | 2.20 | 2.23 | 1.95 | 2.00 | 2.00 | -1.48% | 10,605 |
| May 27, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 12 |
| May 23, 2025 | 1.94 | 2.03 | 1.94 | 2.03 | 2.03 | 3.84% | 746 |
| May 22, 2025 | 1.33 | 1.98 | 1.33 | 1.96 | 1.96 | -3.22% | 1,200 |
| May 21, 2025 | 1.70 | 2.22 | 1.70 | 2.02 | 2.02 | 2.80% | 2,003 |
| May 20, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 6.22% | 102 |
| May 19, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -9.76% | 1,309 |
| May 16, 2025 | 1.59 | 2.18 | 1.59 | 2.05 | 2.05 | 28.53% | 91,801 |
| May 15, 2025 | 1.89 | 1.96 | 1.37 | 1.60 | 1.60 | -20.65% | 15,308 |
| May 14, 2025 | 2.04 | 2.05 | 1.95 | 2.01 | 2.01 | -1.47% | 1,791 |
| May 13, 2025 | 1.79 | 2.05 | 1.79 | 2.04 | 2.04 | -0.49% | 7,193 |
| May 12, 2025 | 2.14 | 2.15 | 1.95 | 2.05 | 2.05 | - | 7,259 |
| May 9, 2025 | 2.16 | 2.88 | 1.78 | 2.05 | 2.05 | -2.84% | 14,516 |
| May 8, 2025 | 1.85 | 2.12 | 1.69 | 2.11 | 2.11 | 18.54% | 32,149 |
| May 7, 2025 | 1.81 | 2.08 | 1.77 | 1.78 | 1.78 | -6.32% | 11,283 |
| May 6, 2025 | 2.07 | 2.19 | 1.84 | 1.90 | 1.90 | -9.52% | 20,570 |
| May 5, 2025 | 2.10 | 2.10 | 1.90 | 2.10 | 2.10 | -6.67% | 21,517 |
| May 2, 2025 | 1.90 | 2.25 | 1.85 | 2.25 | 2.25 | 8.70% | 11,622 |
| May 1, 2025 | 2.17 | 2.45 | 2.02 | 2.07 | 2.07 | -4.61% | 31,380 |
| Apr 30, 2025 | 2.40 | 2.40 | 1.97 | 2.17 | 2.17 | -9.58% | 24,716 |
| Apr 29, 2025 | 2.31 | 2.52 | 2.02 | 2.40 | 2.40 | -0.12% | 4,364 |
| Apr 28, 2025 | 2.22 | 2.45 | 2.12 | 2.40 | 2.40 | 10.74% | 4,035 |
| Apr 25, 2025 | 2.27 | 2.44 | 1.86 | 2.17 | 2.17 | 3.33% | 21,333 |
| Apr 24, 2025 | 2.20 | 2.32 | 1.26 | 2.10 | 2.10 | 0.96% | 29,945 |
| Apr 23, 2025 | 2.08 | 2.10 | 2.08 | 2.08 | 2.08 | -8.77% | 6,680 |
| Apr 22, 2025 | 2.21 | 2.28 | 1.91 | 2.28 | 2.28 | 2.24% | 5,607 |
| Apr 21, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 3.72% | 403 |
| Apr 17, 2025 | 2.19 | 2.19 | 2.15 | 2.15 | 2.15 | 2.87% | 310 |
| Apr 16, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 2,883 |
| Apr 15, 2025 | 2.10 | 2.10 | 2.09 | 2.09 | 2.09 | 1.95% | 2,596 |
| Apr 14, 2025 | 1.98 | 2.10 | 1.90 | 2.05 | 2.05 | -6.39% | 6,820 |
| Apr 11, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Apr 10, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Apr 9, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 14.66% | 654 |
| Apr 8, 2025 | 1.81 | 1.93 | 1.79 | 1.91 | 1.91 | -11.57% | 3,243 |
| Apr 7, 2025 | 2.19 | 2.19 | 2.06 | 2.16 | 2.16 | 2.56% | 1,269 |
| Apr 4, 2025 | 2.46 | 2.46 | 1.80 | 2.11 | 2.11 | -29.80% | 43,058 |
| Apr 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 14 |