ADS-TEC Energy PLC (ADSEW)
NASDAQ: ADSEW · Real-Time Price · USD · Warrants
1.035
-0.165 (-13.78%)
Jul 15, 2025, 4:00 PM - Market closed
ADS-TEC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 1.10 | 1.10 | 0.96 | 1.04 | 1.04 | -13.75% | 5,918 |
| Jul 14, 2025 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -4.00% | 3,580 |
| Jul 11, 2025 | 1.20 | 1.35 | 1.20 | 1.25 | 1.25 | -0.79% | 4,991 |
| Jul 10, 2025 | 1.45 | 1.45 | 1.13 | 1.26 | 1.26 | -5.26% | 8,221 |
| Jul 9, 2025 | 1.50 | 1.50 | 1.12 | 1.33 | 1.33 | -8.28% | 1,357 |
| Jul 8, 2025 | 1.20 | 1.45 | 1.20 | 1.45 | 1.45 | 11.54% | 733 |
| Jul 7, 2025 | 1.30 | 1.56 | 1.25 | 1.30 | 1.30 | -4.62% | 8,222 |
| Jul 3, 2025 | 1.42 | 1.68 | 1.32 | 1.36 | 1.36 | -16.38% | 4,959 |
| Jul 2, 2025 | 1.50 | 1.63 | 1.24 | 1.63 | 1.63 | 4.96% | 22,646 |
| Jul 1, 2025 | 1.86 | 1.96 | 1.50 | 1.55 | 1.55 | -21.17% | 21,576 |
| Jun 30, 2025 | 1.80 | 2.10 | 1.69 | 1.97 | 1.97 | 8.78% | 64,528 |
| Jun 27, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.90% | 268 |
| Jun 26, 2025 | 1.85 | 2.04 | 1.69 | 1.76 | 1.76 | -1.68% | 19,229 |
| Jun 25, 2025 | 1.84 | 1.92 | 1.63 | 1.79 | 1.79 | -3.76% | 21,782 |
| Jun 24, 2025 | 1.97 | 2.08 | 1.45 | 1.86 | 1.86 | 3.91% | 34,964 |
| Jun 23, 2025 | 1.80 | 1.91 | 1.72 | 1.79 | 1.79 | -12.68% | 24,746 |
| Jun 20, 2025 | 1.11 | 2.05 | 1.11 | 2.05 | 2.05 | 9.63% | 4,365 |
| Jun 18, 2025 | 1.76 | 1.98 | 1.74 | 1.87 | 1.87 | -11.58% | 3,245 |
| Jun 17, 2025 | 1.77 | 2.12 | 1.77 | 2.12 | 2.12 | 17.50% | 6,819 |
| Jun 16, 2025 | 1.61 | 1.94 | 1.61 | 1.80 | 1.80 | 15.38% | 11,035 |
| 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 |