ADS-TEC ENERGY PLC - Ordinary Shares (ADSE)

Last Price11.89

Change+0.04 (0.34%)

NASDAQ · Last Trade: Feb 24th, 4:54 PM EST

Historical Prices For ADS-TEC ENERGY PLC - Ordinary Shares (ADSE)

Date Range:

2025-11-24 - 2026-02-24

Date	Open	High	Low	Close	Volume	Adjusted Close
2/23/2026	11.09	12.40	10.53	11.85	5,829	11.85
2/20/2026	10.77	11.10	10.77	11.10	3,050	11.10
2/19/2026	10.83	10.83	10.30	10.71	5,274	10.71
2/18/2026	10.52	10.90	10.52	10.90	7,728	10.90
2/17/2026	10.59	10.69	10.52	10.52	2,163	10.52
2/13/2026	10.86	10.95	10.50	10.52	13,366	10.52
2/12/2026	10.08	10.66	10.08	10.66	3,466	10.66
2/11/2026	10.25	10.50	10.25	10.49	3,710	10.49
2/10/2026	10.46	10.50	10.20	10.35	10,127	10.35
2/09/2026	10.80	10.90	10.39	10.59	6,626	10.59
2/06/2026	10.40	10.40	10.15	10.17	5,408	10.17
2/05/2026	10.70	10.70	10.06	10.26	16,604	10.26
2/04/2026	10.40	10.76	10.40	10.76	5,538	10.76
2/03/2026	10.96	10.96	10.01	10.76	30,871	10.76
2/02/2026	11.85	11.85	10.71	10.98	29,299	10.98
1/30/2026	12.18	12.86	11.80	12.07	67,592	12.07
1/29/2026	12.23	13.50	11.84	12.69	29,114	12.69
1/28/2026	11.89	12.96	11.82	12.78	14,895	12.78
1/27/2026	12.29	12.50	11.81	12.29	10,470	12.29
1/26/2026	12.25	12.25	11.69	11.90	7,654	11.90
1/23/2026	12.74	12.81	11.63	12.10	21,240	12.10
1/22/2026	12.38	12.86	11.96	12.82	12,998	12.82
1/21/2026	12.01	12.42	11.62	12.42	7,945	12.42
1/20/2026	12.46	12.46	11.54	12.24	12,479	12.24
1/16/2026	11.80	12.45	11.64	12.43	5,658	12.43
1/15/2026	11.46	12.02	11.40	11.59	44,670	11.59
1/14/2026	12.50	12.50	11.88	11.92	8,516	11.92
1/13/2026	12.12	12.48	12.12	12.48	12,467	12.48
1/12/2026	11.38	12.49	11.38	12.29	12,025	12.29
1/09/2026	11.68	11.90	11.66	11.87	7,509	11.87
1/08/2026	11.41	11.92	11.10	11.71	12,369	11.71
1/07/2026	11.35	11.76	11.35	11.53	16,118	11.53
1/06/2026	12.31	12.31	11.57	11.66	12,976	11.66
1/05/2026	12.50	12.50	11.44	12.10	15,181	12.10
1/02/2026	12.63	12.69	12.22	12.61	9,004	12.61
12/31/2025	12.54	12.90	12.19	12.68	226,857	12.68
12/30/2025	12.57	12.72	11.23	12.60	56,209	12.60
12/29/2025	12.23	12.72	12.23	12.72	19,675	12.72
12/26/2025	12.62	12.62	12.19	12.51	21,179	12.51
12/24/2025	12.31	12.40	12.14	12.40	16,422	12.40
12/23/2025	12.28	12.75	12.21	12.75	8,828	12.75
12/22/2025	12.01	12.48	12.00	12.43	14,796	12.43
12/19/2025	11.36	12.39	11.32	12.22	9,580	12.22
12/18/2025	11.82	11.93	11.53	11.60	59,856	11.60
12/17/2025	11.82	12.03	11.82	11.95	12,298	11.95
12/16/2025	12.05	12.26	11.90	12.11	29,858	12.11
12/15/2025	12.35	12.35	12.09	12.12	3,726	12.12
12/12/2025	12.43	12.56	12.26	12.47	23,505	12.47
12/11/2025	12.29	12.67	12.22	12.43	16,009	12.43
12/10/2025	12.48	12.51	12.36	12.50	5,444	12.50
12/09/2025	12.48	12.72	12.08	12.70	9,217	12.70
12/08/2025	12.34	12.74	11.43	12.74	17,084	12.74
12/05/2025	12.17	12.60	11.72	12.44	41,061	12.44
12/04/2025	12.30	12.42	11.90	12.02	41,084	12.02
12/03/2025	12.50	12.50	12.39	12.46	4,685	12.46
12/02/2025	12.24	12.41	11.51	12.19	10,494	12.19
12/01/2025	12.59	12.59	11.75	12.28	12,304	12.28
11/28/2025	12.16	12.59	12.16	12.54	54,882	12.54
11/26/2025	11.88	12.17	11.88	12.15	22,716	12.15
11/25/2025	11.55	11.80	11.27	11.80	43,887	11.80