ADS-TEC ENERGY PLC - Ordinary Shares (ADSE)
11.70
+0.09 (0.82%)
NASDAQ · Last Trade: Apr 20th, 11:32 PM EDT
Historical Prices For ADS-TEC ENERGY PLC - Ordinary Shares (ADSE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 4/16/2026 | 12.00 | 12.00 | 11.02 | 11.56 | 9,141 | 11.56 |
| 4/15/2026 | 11.26 | 12.00 | 11.26 | 12.00 | 9,680 | 12.00 |
| 4/14/2026 | 11.56 | 11.56 | 10.85 | 11.30 | 15,218 | 11.30 |
| 4/13/2026 | 11.81 | 11.81 | 11.04 | 11.75 | 58,020 | 11.75 |
| 4/10/2026 | 11.98 | 11.98 | 11.80 | 11.80 | 2,089 | 11.80 |
| 4/09/2026 | 11.75 | 11.80 | 11.69 | 11.80 | 4,502 | 11.80 |
| 4/08/2026 | 11.70 | 11.96 | 11.60 | 11.75 | 3,921 | 11.75 |
| 4/07/2026 | 10.59 | 11.70 | 10.55 | 11.60 | 53,770 | 11.60 |
| 4/06/2026 | 10.63 | 11.02 | 10.40 | 10.78 | 6,037 | 10.78 |
| 4/02/2026 | 11.12 | 11.59 | 10.66 | 10.76 | 2,547 | 10.76 |
| 4/01/2026 | 11.60 | 11.99 | 11.35 | 11.60 | 7,068 | 11.60 |
| 3/31/2026 | 11.30 | 11.50 | 11.27 | 11.50 | 10,398 | 11.50 |
| 3/30/2026 | 10.93 | 11.40 | 9.66 | 11.40 | 19,670 | 11.40 |
| 3/27/2026 | 10.56 | 11.37 | 10.56 | 11.37 | 4,422 | 11.37 |
| 3/26/2026 | 10.87 | 10.99 | 10.56 | 10.75 | 4,006 | 10.75 |
| 3/25/2026 | 10.79 | 10.87 | 10.56 | 10.56 | 4,080 | 10.56 |
| 3/24/2026 | 10.60 | 11.00 | 10.60 | 11.00 | 1,634 | 11.00 |
| 3/23/2026 | 10.76 | 10.84 | 10.54 | 10.54 | 3,187 | 10.54 |
| 3/20/2026 | 10.69 | 10.99 | 10.47 | 10.99 | 2,122 | 10.99 |
| 3/19/2026 | 11.00 | 11.00 | 11.00 | 11.00 | 580 | 11.00 |
| 3/18/2026 | 10.98 | 10.98 | 10.76 | 10.76 | 680 | 10.76 |
| 3/17/2026 | 10.54 | 10.54 | 10.00 | 10.38 | 23,354 | 10.38 |
| 3/16/2026 | 10.63 | 11.01 | 10.23 | 10.46 | 2,701 | 10.46 |
| 3/13/2026 | 10.71 | 11.00 | 10.21 | 10.21 | 2,203 | 10.21 |
| 3/12/2026 | 10.45 | 10.89 | 10.15 | 10.68 | 2,523 | 10.68 |
| 3/11/2026 | 10.80 | 11.49 | 10.13 | 10.57 | 8,947 | 10.57 |
| 3/10/2026 | 11.50 | 12.11 | 11.00 | 11.49 | 14,924 | 11.49 |
| 3/09/2026 | 11.47 | 11.71 | 11.25 | 11.25 | 6,370 | 11.25 |
| 3/06/2026 | 12.20 | 12.20 | 11.25 | 11.53 | 2,154 | 11.53 |
| 3/04/2026 | 10.62 | 0.00 | 11.46 | 11.46 | 406 | 11.46 |
| 3/03/2026 | 11.00 | 11.00 | 10.62 | 10.62 | 4,850 | 10.62 |
| 3/02/2026 | 11.28 | 11.80 | 11.16 | 11.20 | 6,124 | 11.20 |
| 2/27/2026 | 12.00 | 12.35 | 11.68 | 11.80 | 13,129 | 11.80 |
| 2/26/2026 | 11.63 | 12.55 | 11.61 | 12.49 | 4,618 | 12.49 |
| 2/25/2026 | 12.15 | 12.29 | 11.95 | 12.12 | 2,620 | 12.12 |
| 2/24/2026 | 11.95 | 12.00 | 10.89 | 11.89 | 3,387 | 11.89 |
| 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 |