Skip to main content

ADS-TEC ENERGY PLC - Ordinary Shares (NQ: ADSE )

10.48 +0.13 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 6.530 6.540 6.170 6.500 41,362 +0.00(+0.00%)
Oct 30, 2023 7.040 7.040 6.470 6.500 12,404 -0.07(-1.07%)
Oct 27, 2023 6.420 6.570 6.420 6.570 13,239 +0.06(+0.92%)
Oct 26, 2023 6.460 6.510 6.295 6.510 21,485 +0.05(+0.77%)
Oct 25, 2023 6.480 6.500 6.400 6.460 18,086 -0.24(-3.58%)
Oct 24, 2023 6.550 6.700 6.220 6.700 24,203 +0.22(+3.40%)
Oct 23, 2023 6.270 6.600 6.190 6.480 32,354 +0.00(+0.00%)
Oct 20, 2023 6.510 6.600 6.160 6.480 25,517 -0.24(-3.57%)
Oct 19, 2023 6.490 6.800 6.490 6.720 24,500 +0.02(+0.30%)
Oct 18, 2023 6.700 6.790 6.500 6.700 14,034 +0.00(+0.00%)
Oct 17, 2023 6.690 6.775 5.900 6.700 27,227 +0.00(+0.00%)
Oct 16, 2023 7.250 6.740 6.510 6.700 24,241 +0.10(+1.52%)
Oct 13, 2023 6.610 6.750 6.440 6.600 17,208 +0.10(+1.54%)
Oct 12, 2023 5.929 6.800 5.905 6.500 128,678 -0.02(-0.31%)
Oct 11, 2023 6.530 6.590 6.490 6.520 24,546 -0.04(-0.61%)
Oct 10, 2023 6.600 6.680 5.810 6.560 50,306 -0.10(-1.50%)
Oct 09, 2023 6.870 6.870 6.530 6.660 26,557 -0.11(-1.62%)
Oct 06, 2023 6.780 6.800 6.510 6.770 6,571 -0.03(-0.44%)
Oct 05, 2023 6.620 6.820 6.600 6.800 11,494 +0.03(+0.44%)
Oct 04, 2023 6.580 6.800 6.560 6.770 4,760 -0.04(-0.59%)
Oct 03, 2023 6.800 7.000 6.540 6.810 10,788 +0.00(+0.00%)
Oct 02, 2023 6.870 7.020 6.560 6.810 14,049 -0.21(-2.99%)
Sep 29, 2023 7.110 7.500 6.670 7.020 63,029 -0.38(-5.14%)
Sep 28, 2023 7.460 7.460 7.054 7.400 8,527 +0.07(+0.95%)
Sep 27, 2023 7.320 7.460 7.050 7.330 15,680 -0.07(-0.95%)
Sep 26, 2023 7.490 7.500 7.170 7.400 14,686 +0.05(+0.68%)
Sep 25, 2023 7.210 7.500 7.135 7.350 29,897 -0.15(-2.00%)
Sep 22, 2023 7.500 7.500 7.300 7.500 19,620 +0.00(+0.00%)
Sep 21, 2023 7.490 7.500 7.060 7.500 13,054 -0.20(-2.60%)
Sep 20, 2023 7.620 7.720 7.460 7.700 16,473 -0.02(-0.26%)
Sep 19, 2023 7.160 7.720 6.660 7.720 31,653 +0.52(+7.22%)
Sep 18, 2023 7.100 7.610 7.100 7.200 12,239 -0.04(-0.55%)
Sep 15, 2023 7.570 7.740 7.060 7.240 34,463 -0.18(-2.43%)
Sep 14, 2023 7.580 7.760 7.400 7.420 22,737 -0.22(-2.88%)
Sep 13, 2023 7.640 7.640 7.050 7.640 16,630 +0.05(+0.66%)
Sep 12, 2023 7.410 7.640 7.320 7.590 16,303 +0.17(+2.29%)
Sep 11, 2023 7.630 7.630 7.120 7.420 19,366 +0.03(+0.41%)
Sep 08, 2023 7.340 7.415 7.200 7.390 14,046 +0.28(+3.94%)
Sep 07, 2023 7.090 7.500 7.090 7.110 18,837 -0.19(-2.60%)
Sep 06, 2023 7.390 7.500 7.070 7.300 15,532 -0.15(-2.01%)
Sep 05, 2023 7.655 7.781 7.450 7.450 18,551 -0.45(-5.70%)
Sep 01, 2023 7.950 7.950 7.520 7.900 27,942 +0.09(+1.15%)
Aug 31, 2023 7.930 7.985 7.570 7.810 49,972 -0.10(-1.26%)
Aug 30, 2023 7.850 7.950 7.560 7.910 26,239 +0.08(+1.02%)
Aug 29, 2023 7.835 7.945 7.340 7.830 41,966 +0.05(+0.64%)
Aug 28, 2023 7.700 7.980 7.510 7.780 16,079 +0.07(+0.84%)
Aug 25, 2023 7.890 7.940 7.342 7.715 100,037 -0.28(-3.44%)
Aug 24, 2023 7.710 7.990 7.490 7.990 17,701 +0.15(+1.91%)
Aug 23, 2023 7.980 7.990 7.750 7.840 29,129 -0.15(-1.88%)
Aug 22, 2023 7.980 7.990 7.760 7.990 5,661 +0.12(+1.46%)
Aug 21, 2023 7.770 7.990 7.520 7.875 9,047 -0.12(-1.44%)
Aug 18, 2023 7.230 7.990 7.180 7.990 34,514 +0.64(+8.71%)
Aug 17, 2023 7.510 7.600 7.160 7.350 22,168 -0.04(-0.54%)
Aug 16, 2023 7.650 7.980 7.332 7.390 80,010 -0.41(-5.26%)
Aug 15, 2023 7.100 7.805 6.815 7.800 71,031 +0.80(+11.43%)
Aug 14, 2023 7.200 7.200 6.900 7.000 5,224 -0.30(-4.11%)
Aug 11, 2023 6.950 7.300 6.290 7.300 19,914 +0.06(+0.90%)
Aug 10, 2023 6.880 7.250 6.863 7.235 21,687 +0.68(+10.29%)
Aug 09, 2023 6.370 6.850 5.980 6.560 66,309 +0.62(+10.53%)
Aug 08, 2023 6.240 6.250 5.899 5.935 9,630 -0.32(-5.04%)
Aug 07, 2023 5.938 6.250 5.938 6.250 2,117 -0.05(-0.79%)
Aug 04, 2023 6.120 6.300 5.511 6.300 11,603 +0.19(+3.11%)
Aug 03, 2023 6.064 6.288 6.064 6.110 7,345 -0.09(-1.45%)
Aug 02, 2023 5.980 6.460 5.910 6.200 6,948 +0.22(+3.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.