Skip to main content

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

10.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 6.200 6.250 5.980 5.980 6,465 -0.24(-3.86%)
Jul 31, 2023 6.210 6.300 6.200 6.220 6,791 -0.12(-1.82%)
Jul 28, 2023 6.000 6.450 6.000 6.335 20,977 +0.43(+7.37%)
Jul 27, 2023 5.907 5.940 5.348 5.900 11,813 +0.34(+6.12%)
Jul 26, 2023 5.370 5.930 5.370 5.560 1,678 -0.24(-4.14%)
Jul 25, 2023 5.340 5.800 5.340 5.800 8,093 +0.30(+5.45%)
Jul 24, 2023 5.380 5.500 5.370 5.500 7,060 +0.05(+0.92%)
Jul 21, 2023 5.710 5.710 5.417 5.450 3,472 -0.26(-4.55%)
Jul 20, 2023 5.840 5.850 5.370 5.710 9,590 -0.22(-3.71%)
Jul 19, 2023 6.000 6.000 5.890 5.930 2,320 -0.07(-1.17%)
Jul 18, 2023 6.180 6.200 5.860 6.000 12,962 -0.05(-0.82%)
Jul 17, 2023 6.000 6.150 5.840 6.050 10,444 +0.05(+0.83%)
Jul 14, 2023 5.690 6.150 5.690 6.000 39,731 -0.20(-3.23%)
Jul 13, 2023 5.910 6.400 5.910 6.200 29,496 +0.25(+4.20%)
Jul 12, 2023 6.010 6.010 5.920 5.950 28,439 -0.05(-0.83%)
Jul 11, 2023 5.830 6.160 5.500 6.000 10,425 +0.18(+3.09%)
Jul 10, 2023 5.680 5.830 5.360 5.820 3,211 +0.00(+0.00%)
Jul 07, 2023 6.040 6.050 5.740 5.820 10,119 -0.18(-3.00%)
Jul 06, 2023 5.690 6.040 5.690 6.000 14,908 +0.00(+0.00%)
Jul 05, 2023 6.440 6.440 5.990 6.000 2,689 -0.50(-7.69%)
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.