ADS-TEC Energy PLC (ADSEW)
NASDAQ: ADSEW · Real-Time Price · USD · Warrants
2.210
-0.020 (-0.90%)
Apr 22, 2025, 9:40 AM EDT - Market open
ADS-TEC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 2 |
| Apr 1, 2025 | 3.17 | 3.20 | 2.38 | 3.00 | 3.00 | -13.79% | 21,525 |
| Mar 31, 2025 | 3.13 | 3.48 | 3.13 | 3.48 | 3.48 | 5.45% | 76,929 |
| Mar 28, 2025 | 3.20 | 3.47 | 3.18 | 3.30 | 3.30 | -5.71% | 15,050 |
| Mar 27, 2025 | 3.09 | 3.50 | 2.88 | 3.50 | 3.50 | 14.01% | 25,336 |
| Mar 26, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 1.66% | 1,221 |
| Mar 25, 2025 | 3.26 | 3.28 | 2.73 | 3.02 | 3.02 | -3.82% | 15,685 |
| Mar 24, 2025 | 2.75 | 3.14 | 2.50 | 3.14 | 3.14 | 10.72% | 34,643 |
| Mar 21, 2025 | 2.58 | 2.84 | 2.38 | 2.84 | 2.84 | 10.35% | 7,574 |
| Mar 20, 2025 | 2.60 | 2.63 | 2.43 | 2.57 | 2.57 | -2.28% | 4,091 |
| Mar 19, 2025 | 2.64 | 2.64 | 2.37 | 2.63 | 2.63 | -1.68% | 7,325 |
| Mar 18, 2025 | 2.93 | 3.43 | 2.46 | 2.68 | 2.68 | -0.56% | 16,919 |
| Mar 17, 2025 | 2.63 | 2.90 | 2.59 | 2.69 | 2.69 | 1.89% | 2,769 |
| Mar 14, 2025 | 2.63 | 2.76 | 2.60 | 2.64 | 2.64 | -1.12% | 3,251 |
| Mar 13, 2025 | 3.12 | 3.12 | 2.51 | 2.67 | 2.67 | -14.97% | 25,987 |
| Mar 12, 2025 | 3.18 | 3.18 | 2.92 | 3.14 | 3.14 | -1.57% | 9,557 |
| Mar 11, 2025 | 3.25 | 3.25 | 2.86 | 3.19 | 3.19 | -1.85% | 8,209 |
| Mar 10, 2025 | 3.39 | 3.45 | 2.82 | 3.25 | 3.25 | -4.13% | 71,434 |
| Mar 7, 2025 | 2.98 | 3.45 | 2.75 | 3.39 | 3.39 | 10.42% | 22,277 |
| Mar 6, 2025 | 3.14 | 3.14 | 2.67 | 3.07 | 3.07 | 0.66% | 8,155 |
| Mar 5, 2025 | 2.98 | 3.16 | 2.78 | 3.05 | 3.05 | -1.29% | 28,882 |
| Mar 4, 2025 | 3.28 | 3.43 | 2.60 | 3.09 | 3.09 | -8.04% | 64,908 |
| Mar 3, 2025 | 3.49 | 3.51 | 3.05 | 3.36 | 3.36 | 1.51% | 69,822 |
| Feb 28, 2025 | 3.28 | 3.40 | 3.09 | 3.31 | 3.31 | -2.93% | 33,918 |
| Feb 27, 2025 | 3.39 | 3.56 | 3.34 | 3.41 | 3.41 | 1.19% | 61,650 |
| Feb 26, 2025 | 3.25 | 3.40 | 3.20 | 3.37 | 3.37 | -2.32% | 3,918 |
| Feb 25, 2025 | 3.33 | 3.50 | 3.30 | 3.45 | 3.45 | 7.81% | 27,380 |
| Feb 24, 2025 | 3.20 | 3.41 | 3.12 | 3.20 | 3.20 | -3.03% | 17,163 |
| Feb 21, 2025 | 3.50 | 3.50 | 3.30 | 3.30 | 3.30 | -5.71% | 12,275 |
| Feb 20, 2025 | 3.29 | 3.61 | 3.29 | 3.50 | 3.50 | 5.93% | 5,766 |
| Feb 19, 2025 | 3.17 | 3.30 | 3.17 | 3.30 | 3.30 | -1.96% | 728 |
| Feb 18, 2025 | 3.49 | 3.53 | 3.28 | 3.37 | 3.37 | 1.20% | 8,435 |
| Feb 14, 2025 | 3.45 | 3.60 | 3.25 | 3.33 | 3.33 | -2.06% | 17,903 |
| Feb 13, 2025 | 3.50 | 3.63 | 3.36 | 3.40 | 3.40 | 2.10% | 17,601 |
| Feb 12, 2025 | 3.76 | 3.85 | 3.25 | 3.33 | 3.33 | -10.00% | 35,349 |
| Feb 11, 2025 | 3.50 | 3.89 | 3.41 | 3.70 | 3.70 | -3.65% | 20,114 |