ADS-TEC ENERGY PLC - Ordinary Shares (ADSE)
12.00
+0.05 (0.42%)
NASDAQ· Last Trade: Jul 16th, 7:22 PM EDT
Historical Prices For ADS-TEC ENERGY PLC - Ordinary Shares (ADSE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/16/2026 | 11.90 | 12.00 | 11.40 | 12.00 | 12,341 | 12.00 |
| 7/15/2026 | 11.95 | 12.00 | 11.48 | 11.95 | 19,525 | 11.95 |
| 7/14/2026 | 11.38 | 12.29 | 11.15 | 12.06 | 13,572 | 12.06 |
| 7/13/2026 | 12.14 | 12.22 | 11.79 | 12.08 | 18,344 | 12.08 |
| 7/10/2026 | 12.15 | 12.26 | 11.76 | 11.97 | 17,207 | 11.97 |
| 7/09/2026 | 12.27 | 12.27 | 12.27 | 12.27 | 9,200 | 12.27 |
| 7/08/2026 | 12.14 | 12.15 | 10.71 | 12.04 | 17,810 | 12.04 |
| 7/07/2026 | 11.75 | 12.35 | 11.75 | 11.94 | 16,371 | 11.94 |
| 7/06/2026 | 12.56 | 12.56 | 11.81 | 12.19 | 26,256 | 12.19 |
| 7/02/2026 | 12.20 | 12.49 | 12.01 | 12.45 | 10,535 | 12.45 |
| 7/01/2026 | 12.16 | 12.50 | 11.47 | 12.43 | 35,993 | 12.43 |
| 6/30/2026 | 12.04 | 12.75 | 11.05 | 12.75 | 50,836 | 12.75 |
| 6/29/2026 | 10.24 | 12.12 | 10.24 | 12.00 | 52,415 | 12.00 |
| 6/26/2026 | 11.30 | 11.50 | 10.79 | 11.50 | 20,337 | 11.50 |
| 6/25/2026 | 11.30 | 11.45 | 11.29 | 11.45 | 9,111 | 11.45 |
| 6/24/2026 | 11.15 | 11.30 | 11.13 | 11.30 | 5,430 | 11.30 |
| 6/23/2026 | 10.87 | 11.16 | 10.04 | 11.16 | 5,073 | 11.16 |
| 6/22/2026 | 11.23 | 11.50 | 10.72 | 11.50 | 2,468 | 11.50 |
| 6/18/2026 | 11.40 | 11.40 | 11.40 | 11.40 | 1,577 | 11.40 |
| 6/17/2026 | 11.05 | 11.40 | 11.02 | 11.40 | 2,414 | 11.40 |
| 6/16/2026 | 11.13 | 11.47 | 10.64 | 11.47 | 3,394 | 11.47 |
| 6/15/2026 | 11.50 | 11.50 | 11.50 | 11.50 | 1,525 | 11.50 |
| 6/12/2026 | 11.03 | 11.49 | 11.03 | 11.49 | 1,993 | 11.49 |
| 6/11/2026 | 11.47 | 11.47 | 10.86 | 11.25 | 1,460 | 11.25 |
| 6/10/2026 | 11.47 | 11.47 | 11.47 | 11.47 | 1,346 | 11.47 |
| 6/09/2026 | 11.50 | 11.50 | 10.87 | 10.87 | 1,293 | 10.87 |
| 6/08/2026 | 11.12 | 11.24 | 11.12 | 11.24 | 767 | 11.24 |
| 6/05/2026 | 10.53 | 11.36 | 10.53 | 11.36 | 1,894 | 11.36 |
| 6/04/2026 | 11.40 | 11.44 | 11.00 | 11.44 | 2,497 | 11.44 |
| 6/03/2026 | 11.23 | 11.23 | 11.23 | 11.23 | 1,217 | 11.23 |
| 6/02/2026 | 11.50 | 11.52 | 11.30 | 11.36 | 12,183 | 11.36 |
| 6/01/2026 | 11.89 | 11.90 | 11.70 | 11.70 | 1,638 | 11.70 |
| 5/29/2026 | 0.00 | 11.94 | 11.00 | 11.94 | 6,443 | 11.94 |
| 5/28/2026 | 11.58 | 11.69 | 11.01 | 11.44 | 9,015 | 11.44 |
| 5/27/2026 | 11.24 | 11.84 | 11.23 | 11.84 | 7,311 | 11.84 |
| 5/26/2026 | 11.21 | 11.87 | 11.16 | 11.87 | 5,108 | 11.87 |
| 5/22/2026 | 11.06 | 11.89 | 11.01 | 11.89 | 5,409 | 11.89 |
| 5/21/2026 | 11.91 | 11.91 | 11.46 | 11.89 | 1,410 | 11.89 |
| 5/20/2026 | 11.89 | 11.89 | 11.89 | 11.89 | 398 | 11.89 |
| 5/19/2026 | 11.60 | 11.60 | 11.60 | 11.60 | 1,019 | 11.60 |
| 5/18/2026 | 10.60 | 11.49 | 10.60 | 11.49 | 2,333 | 11.49 |
| 5/15/2026 | 10.98 | 12.05 | 10.26 | 11.50 | 3,841 | 11.50 |
| 5/14/2026 | 11.26 | 11.65 | 11.15 | 11.65 | 2,242 | 11.65 |
| 5/13/2026 | 10.09 | 11.35 | 10.09 | 11.32 | 4,074 | 11.32 |
| 5/12/2026 | 10.80 | 11.20 | 10.50 | 11.10 | 6,964 | 11.10 |
| 5/11/2026 | 11.20 | 12.05 | 10.87 | 10.87 | 23,859 | 10.87 |
| 5/08/2026 | 11.02 | 11.18 | 11.02 | 11.18 | 2,492 | 11.18 |
| 5/07/2026 | 11.45 | 11.45 | 11.03 | 11.03 | 1,648 | 11.03 |
| 5/06/2026 | 11.51 | 11.54 | 11.24 | 11.45 | 3,745 | 11.45 |
| 5/05/2026 | 11.54 | 11.57 | 11.09 | 11.53 | 5,109 | 11.53 |
| 5/04/2026 | 11.61 | 11.61 | 11.55 | 11.55 | 4,376 | 11.55 |
| 5/01/2026 | 12.00 | 12.04 | 11.66 | 11.77 | 6,248 | 11.77 |
| 4/30/2026 | 11.80 | 11.90 | 11.80 | 11.90 | 1,542 | 11.90 |
| 4/29/2026 | 12.13 | 12.13 | 11.81 | 11.81 | 1,266 | 11.81 |
| 4/28/2026 | 11.95 | 12.14 | 11.75 | 12.14 | 2,201 | 12.14 |
| 4/27/2026 | 12.00 | 12.14 | 11.68 | 11.95 | 13,445 | 11.95 |
| 4/24/2026 | 11.54 | 12.05 | 11.54 | 12.02 | 3,534 | 12.02 |
| 4/23/2026 | 12.04 | 12.04 | 10.93 | 11.73 | 9,174 | 11.73 |
| 4/22/2026 | 11.74 | 11.99 | 11.73 | 11.99 | 1,226 | 11.99 |
| 4/21/2026 | 11.50 | 11.99 | 11.50 | 11.99 | 2,269 | 11.99 |
| 4/20/2026 | 11.84 | 11.85 | 11.70 | 11.70 | 2,057 | 11.70 |
| 4/17/2026 | 11.56 | 11.61 | 11.56 | 11.61 | 1,108 | 11.61 |