ADS-TEC Energy Public Limited Company ADSE
NASDAQ · United States · Producer Manufacturing
$10.25-0.75 (-6.82%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.33 | -6.09% | $10.82 | $10.82 | $10.32 | 7.98K |
| 2026-09-30 | $11.00 | 0.00% | $10.78 | $11.00 | $10.39 | 82.40K |
| 2026-09-29 | $11.00 | +1.01% | $10.62 | $11.00 | $10.45 | 33.40K |
| 2026-09-28 | $10.89 | +0.74% | $10.73 | $10.94 | $10.52 | 17.80K |
| 2026-09-25 | $10.81 | -1.28% | $10.79 | $10.92 | $10.69 | 11.60K |
| 2026-09-24 | $10.95 | -0.27% | $10.80 | $11.09 | $10.80 | 9.70K |
| 2026-09-23 | $10.98 | -0.09% | $10.87 | $11.20 | $10.76 | 5.00K |
| 2026-09-22 | $10.99 | -2.14% | $11.25 | $11.36 | $10.93 | 19.70K |
| 2026-09-21 | $11.23 | -3.19% | $11.41 | $11.73 | $11.03 | 10.20K |
| 2026-09-18 | $11.60 | +3.57% | $11.05 | $11.80 | $10.89 | 17.60K |
| 2026-09-17 | $11.20 | 0.00% | $11.02 | $11.33 | $11.01 | 11.40K |
| 2026-09-16 | $11.20 | +0.27% | $11.19 | $11.35 | $11.07 | 11.50K |
| 2026-09-15 | $11.17 | -1.67% | $11.10 | $11.48 | $11.10 | 13.50K |
| 2026-09-14 | $11.36 | -1.90% | $11.42 | $11.50 | $11.25 | 12.00K |
| 2026-09-11 | $11.58 | +2.39% | $11.35 | $11.80 | $11.13 | 11.90K |
| 2026-09-10 | $11.31 | -2.50% | $11.69 | $11.80 | $11.25 | 7.10K |
| 2026-09-09 | $11.60 | +0.09% | $11.62 | $11.80 | $11.20 | 9.10K |
| 2026-09-08 | $11.59 | +0.26% | $11.36 | $11.78 | $11.08 | 8.00K |
| 2026-09-04 | $11.56 | -0.34% | $11.38 | $11.69 | $11.38 | 7.20K |
| 2026-09-03 | $11.60 | 0.00% | $11.70 | $11.80 | $11.08 | 10.20K |
| 2026-09-02 | $11.60 | 0.00% | $11.55 | $11.95 | $11.12 | 18.00K |
| 2026-09-01 | $11.60 | -1.19% | $11.57 | $11.99 | $11.53 | 8.30K |
| 2026-08-31 | $11.74 | +3.89% | $11.27 | $11.74 | $11.06 | 70.90K |
| 2026-08-28 | $11.30 | 0.00% | $11.40 | $11.42 | $11.20 | 49.00K |
| 2026-08-27 | $11.30 | -0.88% | $11.30 | $11.35 | $11.20 | 39.90K |
| 2026-08-26 | $11.40 | 0.00% | $11.35 | $11.40 | $11.10 | 35.40K |
| 2026-08-25 | $11.40 | 0.00% | $11.27 | $11.41 | $11.11 | 22.10K |
| 2026-08-24 | $11.40 | +0.53% | $11.40 | $11.48 | $11.18 | 13.90K |
| 2026-08-21 | $11.34 | -2.58% | $11.60 | $11.89 | $11.34 | 7.80K |
| 2026-08-20 | $11.64 | -2.59% | $11.90 | $11.90 | $11.25 | 5.70K |
| 2026-08-19 | $11.95 | -0.33% | $11.98 | $12.00 | $11.90 | 8.20K |
| 2026-08-18 | $11.99 | -0.08% | $11.97 | $11.99 | $11.55 | 7.20K |
| 2026-08-17 | $12.00 | +2.65% | $11.99 | $12.00 | $11.88 | 3.90K |
| 2026-08-14 | $11.69 | -1.85% | $11.98 | $11.98 | $11.61 | 4.10K |
| 2026-08-13 | $11.91 | +0.25% | $11.77 | $11.91 | $11.49 | 4.70K |
| 2026-08-12 | $11.88 | +0.42% | $11.52 | $11.99 | $11.38 | 21.60K |
| 2026-08-11 | $11.83 | +1.72% | $11.77 | $11.88 | $11.77 | 12.40K |
| 2026-08-10 | $11.63 | -1.69% | $11.76 | $12.00 | $11.42 | 22.70K |
| 2026-08-07 | $11.83 | +1.11% | $11.51 | $11.84 | $11.06 | 25.90K |
| 2026-08-06 | $11.70 | +1.12% | $11.82 | $11.83 | $11.53 | 5.90K |
| 2026-08-05 | $11.57 | -1.87% | $11.86 | $11.88 | $11.50 | 3.40K |
| 2026-08-04 | $11.79 | -1.01% | $11.78 | $11.88 | $11.35 | 6.50K |
| 2026-08-03 | $11.91 | -7.53% | $12.80 | $12.80 | $11.10 | 33.90K |
| 2026-07-31 | $12.88 | +3.04% | $12.50 | $12.88 | $11.76 | 113.70K |
| 2026-07-30 | $12.50 | +3.48% | $11.77 | $12.62 | $11.76 | 36.30K |
| 2026-07-29 | $12.08 | +0.83% | $11.67 | $12.08 | $11.67 | 25.60K |
| 2026-07-28 | $11.98 | 0.00% | $11.90 | $12.00 | $11.63 | 16.40K |
| 2026-07-27 | $11.98 | -0.25% | $11.73 | $12.20 | $11.59 | 13.40K |
| 2026-07-24 | $12.01 | -0.58% | $12.00 | $12.01 | $11.99 | 3.50K |
| 2026-07-23 | $12.08 | +0.67% | $11.91 | $12.08 | $11.91 | 12.30K |
| 2026-07-22 | $12.00 | -0.74% | $12.00 | $12.00 | $11.85 | 25.40K |
| 2026-07-21 | $12.09 | +0.75% | $11.80 | $12.09 | $11.80 | 13.40K |
| 2026-07-20 | $12.00 | 0.00% | $12.00 | $12.00 | $12.00 | 8.80K |
| 2026-07-17 | $12.00 | 0.00% | $12.04 | $12.04 | $12.00 | 9.40K |
| 2026-07-16 | $12.00 | +0.42% | $11.90 | $12.00 | $11.40 | 12.30K |
| 2026-07-15 | $11.95 | -0.91% | $11.95 | $12.00 | $11.48 | 19.50K |
| 2026-07-14 | $12.06 | -0.17% | $11.38 | $12.29 | $11.15 | 13.60K |
| 2026-07-13 | $12.08 | +0.92% | $12.14 | $12.22 | $11.79 | 18.30K |
| 2026-07-10 | $11.97 | -2.44% | $12.15 | $12.26 | $11.76 | 17.20K |
| 2026-07-09 | $12.27 | +1.91% | $12.27 | $12.27 | $12.27 | 9.20K |
| 2026-07-08 | $12.04 | +0.84% | $12.14 | $12.15 | $10.71 | 17.80K |
| 2026-07-07 | $11.94 | -2.05% | $11.75 | $12.35 | $11.75 | 16.40K |
| 2026-07-06 | $12.19 | -2.09% | $12.56 | $12.56 | $11.81 | 26.20K |
| 2026-07-02 | $12.45 | +0.16% | $12.20 | $12.49 | $12.01 | 10.50K |
| 2026-07-01 | $12.43 | -2.51% | $12.16 | $12.50 | $11.47 | 36.00K |
| 2026-06-30 | $12.75 | +6.25% | $12.04 | $12.75 | $11.05 | 50.80K |
| 2026-06-29 | $12.00 | +4.35% | $10.24 | $12.12 | $10.24 | 52.40K |
| 2026-06-26 | $11.50 | +0.44% | $11.30 | $11.50 | $10.79 | 20.30K |
| 2026-06-25 | $11.45 | +1.33% | $11.30 | $11.45 | $11.29 | 9.10K |
| 2026-06-24 | $11.30 | +1.25% | $11.15 | $11.30 | $11.13 | 5.40K |
| 2026-06-23 | $11.16 | -2.96% | $10.87 | $11.16 | $10.04 | 5.10K |
| 2026-06-22 | $11.50 | +0.88% | $11.23 | $11.50 | $10.72 | 2.50K |
| 2026-06-18 | $11.40 | 0.00% | $11.40 | $11.40 | $11.40 | 1.60K |
| 2026-06-17 | $11.40 | -0.61% | $11.05 | $11.40 | $11.02 | 2.40K |
| 2026-06-16 | $11.47 | -0.26% | $11.13 | $11.47 | $10.64 | 3.40K |
| 2026-06-15 | $11.50 | +0.09% | $11.50 | $11.50 | $11.50 | 1.50K |
| 2026-06-12 | $11.49 | +2.13% | $11.03 | $11.49 | $11.03 | 2.00K |
| 2026-06-11 | $11.25 | -1.92% | $11.47 | $11.47 | $10.86 | 1.50K |
| 2026-06-10 | $11.47 | +5.52% | $11.47 | $11.47 | $11.47 | 1.30K |
| 2026-06-09 | $10.87 | -3.29% | $11.50 | $11.50 | $10.87 | 1.30K |
| 2026-06-08 | $11.24 | -1.06% | $11.12 | $11.24 | $11.12 | 800 |
| 2026-06-05 | $11.36 | -0.70% | $10.52 | $11.36 | $10.52 | 1.90K |
| 2026-06-04 | $11.44 | +1.87% | $11.40 | $11.44 | $11.00 | 2.50K |
| 2026-06-03 | $11.23 | -1.14% | $11.23 | $11.23 | $11.23 | 1.20K |
| 2026-06-02 | $11.36 | -2.91% | $11.50 | $11.52 | $11.31 | 12.20K |
| 2026-06-01 | $11.70 | -2.01% | $11.89 | $11.90 | $11.70 | 1.60K |
| 2026-05-29 | $11.94 | +4.37% | $11.01 | $11.94 | $11.01 | 6.40K |
| 2026-05-28 | $11.44 | -3.38% | $11.58 | $11.69 | $11.01 | 9.00K |
| 2026-05-27 | $11.84 | -0.25% | $11.24 | $11.84 | $11.23 | 7.30K |
| 2026-05-26 | $11.87 | -0.17% | $11.21 | $11.87 | $11.16 | 5.10K |