ADS-TEC Energy PLC (ADSE)
NASDAQ: ADSE · Real-Time Price · USD
12.44
+0.42 (3.49%)
Dec 5, 2025, 4:00 PM EST - Market closed
ADS-TEC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.17 | 12.60 | 11.73 | 12.44 | 12.44 | 3.49% | 41,061 |
| Dec 4, 2025 | 12.30 | 12.42 | 11.90 | 12.02 | 12.02 | -3.53% | 41,084 |
| Dec 3, 2025 | 12.50 | 12.50 | 12.39 | 12.46 | 12.46 | 2.21% | 4,685 |
| Dec 2, 2025 | 12.24 | 12.41 | 11.51 | 12.19 | 12.19 | -0.73% | 10,494 |
| Dec 1, 2025 | 12.59 | 12.59 | 11.75 | 12.28 | 12.28 | -2.07% | 12,305 |
| Nov 28, 2025 | 12.16 | 12.59 | 12.16 | 12.54 | 12.54 | 3.21% | 54,882 |
| Nov 26, 2025 | 11.88 | 12.17 | 11.88 | 12.15 | 12.15 | 2.97% | 22,716 |
| Nov 25, 2025 | 11.55 | 11.80 | 11.27 | 11.80 | 11.80 | 2.70% | 43,887 |
| Nov 24, 2025 | 10.79 | 11.65 | 10.79 | 11.49 | 11.49 | 5.22% | 29,938 |
| Nov 21, 2025 | 10.06 | 11.02 | 9.83 | 10.92 | 10.92 | 9.64% | 33,883 |
| Nov 20, 2025 | 10.00 | 10.18 | 9.83 | 9.96 | 9.96 | -0.10% | 15,827 |
| Nov 19, 2025 | 10.26 | 10.46 | 9.84 | 9.97 | 9.97 | -2.83% | 26,048 |
| Nov 18, 2025 | 9.98 | 10.46 | 9.76 | 10.26 | 10.26 | 2.70% | 19,219 |
| Nov 17, 2025 | 10.22 | 10.40 | 9.95 | 9.99 | 9.99 | -2.06% | 10,544 |
| Nov 14, 2025 | 9.55 | 10.48 | 9.55 | 10.20 | 10.20 | -0.29% | 87,886 |
| Nov 13, 2025 | 9.89 | 10.46 | 9.85 | 10.23 | 10.23 | 0.49% | 19,357 |
| Nov 12, 2025 | 10.21 | 10.68 | 10.02 | 10.18 | 10.18 | -0.20% | 34,513 |
| Nov 11, 2025 | 10.29 | 10.29 | 10.01 | 10.20 | 10.20 | 0.49% | 10,087 |
| Nov 10, 2025 | 10.11 | 10.16 | 9.98 | 10.15 | 10.15 | -0.98% | 6,012 |
| Nov 7, 2025 | 10.12 | 10.28 | 9.73 | 10.25 | 10.25 | 1.28% | 18,166 |
| Nov 6, 2025 | 10.10 | 10.42 | 10.05 | 10.12 | 10.12 | 0.50% | 22,355 |
| Nov 5, 2025 | 10.27 | 10.91 | 10.07 | 10.07 | 10.07 | -1.27% | 44,337 |
| Nov 4, 2025 | 10.59 | 10.59 | 10.09 | 10.20 | 10.20 | -3.27% | 18,753 |
| Nov 3, 2025 | 11.25 | 11.34 | 10.45 | 10.55 | 10.55 | -7.66% | 36,640 |
| Oct 31, 2025 | 10.00 | 11.81 | 9.20 | 11.42 | 11.42 | 10.23% | 376,925 |
| Oct 30, 2025 | 10.13 | 10.56 | 10.10 | 10.36 | 10.36 | -1.33% | 83,267 |
| Oct 29, 2025 | 10.05 | 10.95 | 9.83 | 10.50 | 10.50 | 4.58% | 150,744 |
| Oct 28, 2025 | 10.00 | 10.49 | 9.92 | 10.04 | 10.04 | -0.10% | 130,559 |
| Oct 27, 2025 | 10.18 | 10.23 | 9.91 | 10.05 | 10.05 | -0.59% | 70,919 |
| Oct 24, 2025 | 10.24 | 10.40 | 9.92 | 10.11 | 10.11 | -1.37% | 70,811 |
| Oct 23, 2025 | 10.20 | 10.28 | 9.80 | 10.25 | 10.25 | 1.49% | 76,554 |
| Oct 22, 2025 | 10.06 | 10.40 | 9.81 | 10.10 | 10.10 | -0.59% | 81,634 |
| Oct 21, 2025 | 10.38 | 10.38 | 9.87 | 10.16 | 10.16 | -2.12% | 68,155 |
| Oct 20, 2025 | 10.32 | 10.49 | 9.95 | 10.38 | 10.38 | -0.10% | 88,550 |
| Oct 17, 2025 | 10.30 | 10.46 | 9.80 | 10.39 | 10.39 | 0.48% | 72,269 |
| Oct 16, 2025 | 10.30 | 10.88 | 9.91 | 10.34 | 10.34 | 0.39% | 99,504 |
| Oct 15, 2025 | 10.45 | 10.61 | 9.83 | 10.30 | 10.30 | -0.10% | 81,187 |
| Oct 14, 2025 | 10.28 | 10.77 | 9.90 | 10.31 | 10.31 | -0.39% | 69,147 |
| Oct 13, 2025 | 10.99 | 11.00 | 10.00 | 10.35 | 10.35 | -4.52% | 65,276 |
| Oct 10, 2025 | 11.30 | 11.59 | 10.36 | 10.84 | 10.84 | -3.04% | 91,512 |
| Oct 9, 2025 | 11.23 | 11.85 | 11.11 | 11.18 | 11.18 | -3.37% | 89,176 |
| Oct 8, 2025 | 11.63 | 12.20 | 11.07 | 11.57 | 11.57 | 0.78% | 86,024 |
| Oct 7, 2025 | 11.37 | 11.55 | 10.69 | 11.48 | 11.48 | 0.97% | 94,972 |
| Oct 6, 2025 | 11.51 | 11.69 | 10.65 | 11.37 | 11.37 | -0.96% | 123,429 |
| Oct 3, 2025 | 11.58 | 11.69 | 10.80 | 11.48 | 11.48 | 1.23% | 82,951 |
| Oct 2, 2025 | 11.80 | 12.00 | 10.96 | 11.34 | 11.34 | -2.24% | 76,982 |
| Oct 1, 2025 | 11.63 | 11.95 | 10.29 | 11.60 | 11.60 | -3.33% | 103,620 |
| Sep 30, 2025 | 11.74 | 12.50 | 11.38 | 12.00 | 12.00 | 0.25% | 258,424 |
| Sep 29, 2025 | 12.43 | 12.43 | 11.17 | 11.97 | 11.97 | 2.84% | 138,474 |
| Sep 26, 2025 | 10.15 | 11.75 | 10.15 | 11.64 | 11.64 | 13.34% | 175,377 |
| Sep 25, 2025 | 9.96 | 10.43 | 9.39 | 10.27 | 10.27 | 0.39% | 146,574 |
| Sep 24, 2025 | 10.03 | 10.25 | 9.82 | 10.23 | 10.23 | 0.49% | 120,226 |
| Sep 23, 2025 | 9.89 | 10.50 | 9.59 | 10.18 | 10.18 | 1.80% | 117,855 |
| Sep 22, 2025 | 9.02 | 10.06 | 9.01 | 10.00 | 10.00 | 7.18% | 117,133 |
| Sep 19, 2025 | 8.45 | 9.77 | 8.36 | 9.33 | 9.33 | 6.63% | 251,349 |
| Sep 18, 2025 | 8.79 | 9.03 | 8.44 | 8.75 | 8.75 | -1.13% | 115,480 |
| Sep 17, 2025 | 8.40 | 9.24 | 8.35 | 8.85 | 8.85 | 5.48% | 106,798 |
| Sep 16, 2025 | 9.27 | 9.27 | 7.89 | 8.39 | 8.39 | -7.60% | 87,963 |
| Sep 15, 2025 | 9.68 | 10.03 | 8.84 | 9.08 | 9.08 | -7.06% | 65,670 |
| Sep 12, 2025 | 9.20 | 9.96 | 9.01 | 9.77 | 9.77 | 6.43% | 54,128 |
| Sep 11, 2025 | 9.40 | 9.94 | 9.05 | 9.18 | 9.18 | -4.38% | 45,298 |
| Sep 10, 2025 | 9.86 | 10.06 | 9.50 | 9.60 | 9.60 | -0.93% | 45,326 |
| Sep 9, 2025 | 10.10 | 10.45 | 9.58 | 9.69 | 9.69 | -3.10% | 49,922 |
| Sep 8, 2025 | 10.22 | 10.22 | 9.86 | 10.00 | 10.00 | 0.60% | 58,190 |
| Sep 5, 2025 | 10.59 | 10.59 | 9.82 | 9.94 | 9.94 | -3.50% | 67,437 |
| Sep 4, 2025 | 10.45 | 10.61 | 10.00 | 10.30 | 10.30 | -2.88% | 55,071 |
| Sep 3, 2025 | 11.46 | 11.46 | 10.40 | 10.61 | 10.61 | -6.48% | 60,877 |
| Sep 2, 2025 | 12.70 | 12.83 | 11.29 | 11.34 | 11.34 | -12.63% | 112,613 |
| Aug 29, 2025 | 12.59 | 13.25 | 12.45 | 12.98 | 12.98 | 3.10% | 150,311 |
| Aug 28, 2025 | 12.09 | 12.62 | 11.86 | 12.59 | 12.59 | 2.44% | 54,419 |
| Aug 27, 2025 | 12.15 | 12.34 | 11.76 | 12.29 | 12.29 | 0.74% | 55,435 |
| Aug 26, 2025 | 12.20 | 12.45 | 11.92 | 12.20 | 12.20 | -0.33% | 48,684 |
| Aug 25, 2025 | 12.14 | 12.26 | 11.97 | 12.24 | 12.24 | 1.58% | 32,680 |
| Aug 22, 2025 | 11.77 | 12.28 | 11.68 | 12.05 | 12.05 | 0.67% | 35,829 |
| Aug 21, 2025 | 11.96 | 12.47 | 11.43 | 11.97 | 11.97 | 1.44% | 35,124 |
| Aug 20, 2025 | 11.30 | 11.88 | 11.22 | 11.80 | 11.80 | 1.20% | 34,352 |
| Aug 19, 2025 | 11.15 | 11.67 | 11.00 | 11.66 | 11.66 | 3.28% | 63,450 |
| Aug 18, 2025 | 11.78 | 12.08 | 10.78 | 11.29 | 11.29 | -3.91% | 81,301 |
| Aug 15, 2025 | 11.18 | 11.90 | 11.18 | 11.75 | 11.75 | 0.51% | 53,360 |
| Aug 14, 2025 | 11.50 | 11.85 | 11.03 | 11.69 | 11.69 | 0.78% | 63,847 |
| Aug 13, 2025 | 11.39 | 11.71 | 10.92 | 11.60 | 11.60 | 1.49% | 73,979 |
| Aug 12, 2025 | 11.33 | 11.50 | 10.81 | 11.43 | 11.43 | -1.12% | 53,492 |
| Aug 11, 2025 | 11.31 | 11.80 | 10.80 | 11.56 | 11.56 | 0.26% | 61,447 |
| Aug 8, 2025 | 10.76 | 11.72 | 10.67 | 11.53 | 11.53 | 7.21% | 76,213 |
| Aug 7, 2025 | 11.31 | 11.38 | 10.56 | 10.76 | 10.76 | -5.91% | 64,072 |
| Aug 6, 2025 | 10.90 | 11.63 | 10.90 | 11.43 | 11.43 | 2.97% | 49,541 |
| Aug 5, 2025 | 11.08 | 11.46 | 10.80 | 11.10 | 11.10 | -0.80% | 44,317 |
| Aug 4, 2025 | 11.90 | 12.40 | 11.17 | 11.19 | 11.19 | -8.28% | 54,495 |
| Aug 1, 2025 | 11.97 | 13.00 | 11.96 | 12.20 | 12.20 | -5.06% | 49,686 |
| Jul 31, 2025 | 12.45 | 13.05 | 11.87 | 12.85 | 12.85 | 2.80% | 240,001 |
| Jul 30, 2025 | 12.20 | 12.64 | 11.73 | 12.50 | 12.50 | 3.31% | 122,569 |
| Jul 29, 2025 | 11.78 | 12.10 | 11.35 | 12.10 | 12.10 | 2.98% | 96,401 |
| Jul 28, 2025 | 11.74 | 11.81 | 11.18 | 11.75 | 11.75 | 1.21% | 103,997 |
| Jul 25, 2025 | 11.23 | 11.76 | 11.05 | 11.61 | 11.61 | 2.93% | 92,747 |
| Jul 24, 2025 | 11.06 | 11.60 | 10.82 | 11.28 | 11.28 | 1.62% | 73,168 |
| Jul 23, 2025 | 11.29 | 11.35 | 10.80 | 11.10 | 11.10 | -2.55% | 50,519 |
| Jul 22, 2025 | 11.86 | 11.86 | 11.01 | 11.39 | 11.39 | -1.13% | 46,423 |
| Jul 21, 2025 | 11.50 | 11.78 | 10.94 | 11.52 | 11.52 | 0.26% | 56,214 |
| Jul 18, 2025 | 10.52 | 11.74 | 10.33 | 11.49 | 11.49 | 8.81% | 97,614 |
| Jul 17, 2025 | 10.99 | 10.99 | 10.00 | 10.56 | 10.56 | -3.91% | 95,645 |