ADS-TEC Energy PLC (ADSE)
NASDAQ: ADSE · Real-Time Price · USD
12.14
+0.19 (1.59%)
Apr 28, 2026, 4:00 PM EDT - Market closed
ADS-TEC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.95 | 12.14 | 11.75 | 12.14 | 12.14 | 1.63% | 2,201 |
| Apr 27, 2026 | 12.00 | 12.14 | 11.68 | 11.95 | 11.95 | -0.62% | 13,444 |
| Apr 24, 2026 | 11.54 | 12.05 | 11.54 | 12.02 | 12.02 | 2.47% | 3,533 |
| Apr 23, 2026 | 12.04 | 12.04 | 10.93 | 11.73 | 11.73 | -2.17% | 9,173 |
| Apr 22, 2026 | 11.74 | 11.99 | 11.73 | 11.99 | 11.99 | - | 1,225 |
| Apr 21, 2026 | 11.50 | 11.99 | 11.50 | 11.99 | 11.99 | 2.48% | 2,268 |
| Apr 20, 2026 | 11.84 | 11.85 | 11.70 | 11.70 | 11.70 | 0.82% | 2,055 |
| Apr 17, 2026 | 11.56 | 11.61 | 11.56 | 11.61 | 11.61 | 0.39% | 1,108 |
| Apr 16, 2026 | 12.00 | 12.00 | 11.02 | 11.56 | 11.56 | -3.67% | 9,140 |
| Apr 15, 2026 | 11.26 | 12.00 | 11.26 | 12.00 | 12.00 | 6.19% | 9,680 |
| Apr 14, 2026 | 11.56 | 11.56 | 10.85 | 11.30 | 11.30 | -3.83% | 15,217 |
| Apr 13, 2026 | 11.81 | 11.81 | 11.04 | 11.75 | 11.75 | -0.42% | 58,020 |
| Apr 10, 2026 | 11.99 | 11.99 | 11.80 | 11.80 | 11.80 | - | 2,088 |
| Apr 9, 2026 | 11.75 | 11.80 | 11.69 | 11.80 | 11.80 | 0.43% | 4,501 |
| Apr 8, 2026 | 11.70 | 11.97 | 11.60 | 11.75 | 11.75 | 1.29% | 3,920 |
| Apr 7, 2026 | 10.59 | 11.70 | 10.55 | 11.60 | 11.60 | 7.61% | 53,761 |
| Apr 6, 2026 | 10.63 | 11.02 | 10.40 | 10.78 | 10.78 | 0.19% | 6,036 |
| Apr 2, 2026 | 11.12 | 11.59 | 10.66 | 10.76 | 10.76 | -7.24% | 2,545 |
| Apr 1, 2026 | 11.60 | 11.99 | 11.35 | 11.60 | 11.60 | 0.87% | 7,067 |
| Mar 31, 2026 | 11.30 | 11.50 | 11.27 | 11.50 | 11.50 | 0.88% | 10,397 |
| Mar 30, 2026 | 10.93 | 11.40 | 9.66 | 11.40 | 11.40 | 0.26% | 19,669 |
| Mar 27, 2026 | 10.56 | 11.37 | 10.56 | 11.37 | 11.37 | 5.77% | 4,409 |
| Mar 26, 2026 | 10.87 | 10.99 | 10.56 | 10.75 | 10.75 | 1.80% | 4,006 |
| Mar 25, 2026 | 10.79 | 10.87 | 10.56 | 10.56 | 10.56 | -4.00% | 4,080 |
| Mar 24, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 4.41% | 1,634 |
| Mar 23, 2026 | 10.76 | 10.84 | 10.54 | 10.54 | 10.54 | -4.14% | 3,186 |
| Mar 20, 2026 | 10.69 | 10.99 | 10.47 | 10.99 | 10.99 | -0.09% | 2,121 |
| Mar 19, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.23% | 573 |
| Mar 18, 2026 | 10.98 | 10.98 | 10.76 | 10.76 | 10.76 | 3.66% | 680 |
| Mar 17, 2026 | 10.55 | 10.55 | 10.00 | 10.38 | 10.38 | -0.76% | 23,352 |
| Mar 16, 2026 | 10.63 | 11.01 | 10.23 | 10.46 | 10.46 | 2.45% | 2,700 |
| Mar 13, 2026 | 10.71 | 11.00 | 10.21 | 10.21 | 10.21 | -4.40% | 2,202 |
| Mar 12, 2026 | 10.45 | 10.89 | 10.15 | 10.68 | 10.68 | 1.04% | 2,514 |
| Mar 11, 2026 | 10.80 | 11.49 | 10.13 | 10.57 | 10.57 | -8.01% | 8,931 |
| Mar 10, 2026 | 11.50 | 12.11 | 11.00 | 11.49 | 11.49 | 2.13% | 14,923 |
| Mar 9, 2026 | 11.47 | 11.71 | 11.25 | 11.25 | 11.25 | -2.43% | 6,368 |
| Mar 6, 2026 | 12.20 | 12.20 | 11.25 | 11.53 | 11.53 | 0.61% | 2,154 |
| Mar 4, 2026 | 10.75 | 11.46 | 10.75 | 11.46 | 11.46 | 7.91% | 2,433 |
| Mar 3, 2026 | 11.00 | 11.00 | 10.62 | 10.62 | 10.62 | -5.18% | 4,849 |
| Mar 2, 2026 | 11.28 | 11.81 | 11.16 | 11.20 | 11.20 | -5.08% | 6,122 |
| Feb 27, 2026 | 12.00 | 12.35 | 11.68 | 11.80 | 11.80 | -5.52% | 13,129 |
| Feb 26, 2026 | 11.63 | 12.55 | 11.61 | 12.49 | 12.49 | 3.05% | 4,618 |
| Feb 25, 2026 | 12.15 | 12.29 | 11.95 | 12.12 | 12.12 | 1.93% | 2,620 |
| Feb 24, 2026 | 11.95 | 12.00 | 10.89 | 11.89 | 11.89 | 0.34% | 3,387 |
| Feb 23, 2026 | 11.09 | 12.40 | 10.53 | 11.85 | 11.85 | 6.76% | 5,828 |
| Feb 20, 2026 | 10.77 | 11.10 | 10.77 | 11.10 | 11.10 | 3.64% | 3,050 |
| Feb 19, 2026 | 10.83 | 10.83 | 10.30 | 10.71 | 10.71 | -1.74% | 5,274 |
| Feb 18, 2026 | 10.52 | 10.90 | 10.52 | 10.90 | 10.90 | 3.61% | 7,728 |
| Feb 17, 2026 | 10.59 | 10.69 | 10.52 | 10.52 | 10.52 | - | 2,163 |
| Feb 13, 2026 | 10.86 | 10.95 | 10.50 | 10.52 | 10.52 | -1.31% | 13,366 |
| Feb 12, 2026 | 10.08 | 10.66 | 10.08 | 10.66 | 10.66 | 1.62% | 3,466 |
| Feb 11, 2026 | 10.25 | 10.50 | 10.25 | 10.49 | 10.49 | 1.35% | 3,710 |
| Feb 10, 2026 | 10.46 | 10.50 | 10.20 | 10.35 | 10.35 | -2.27% | 10,127 |
| Feb 9, 2026 | 10.80 | 10.90 | 10.39 | 10.59 | 10.59 | 4.13% | 6,626 |
| Feb 6, 2026 | 10.40 | 10.40 | 10.15 | 10.17 | 10.17 | -0.88% | 5,408 |
| Feb 5, 2026 | 10.70 | 10.70 | 10.06 | 10.26 | 10.26 | -4.65% | 16,604 |
| Feb 4, 2026 | 10.40 | 10.76 | 10.40 | 10.76 | 10.76 | - | 5,538 |
| Feb 3, 2026 | 10.96 | 10.96 | 10.01 | 10.76 | 10.76 | -2.00% | 30,871 |
| Feb 2, 2026 | 11.85 | 11.85 | 10.72 | 10.98 | 10.98 | -9.03% | 29,230 |
| Jan 30, 2026 | 12.18 | 12.86 | 11.80 | 12.07 | 12.07 | -4.89% | 67,592 |
| Jan 29, 2026 | 12.23 | 13.50 | 11.84 | 12.69 | 12.69 | -0.70% | 29,114 |
| Jan 28, 2026 | 11.89 | 12.96 | 11.82 | 12.78 | 12.78 | 3.99% | 14,894 |
| Jan 27, 2026 | 12.29 | 12.50 | 11.82 | 12.29 | 12.29 | 3.28% | 10,469 |
| Jan 26, 2026 | 12.25 | 12.25 | 11.69 | 11.90 | 11.90 | -1.65% | 7,654 |
| Jan 23, 2026 | 12.74 | 12.82 | 11.63 | 12.10 | 12.10 | -5.62% | 21,240 |
| Jan 22, 2026 | 12.38 | 12.86 | 11.96 | 12.82 | 12.82 | 3.22% | 12,988 |
| Jan 21, 2026 | 12.01 | 12.42 | 11.62 | 12.42 | 12.42 | 1.47% | 7,945 |
| Jan 20, 2026 | 12.46 | 12.46 | 11.54 | 12.24 | 12.24 | -1.53% | 12,479 |
| Jan 16, 2026 | 11.80 | 12.45 | 11.64 | 12.43 | 12.43 | 7.25% | 5,655 |
| Jan 15, 2026 | 11.46 | 12.02 | 11.40 | 11.59 | 11.59 | -2.77% | 44,670 |
| Jan 14, 2026 | 12.50 | 12.50 | 11.88 | 11.92 | 11.92 | -4.49% | 8,506 |
| Jan 13, 2026 | 12.12 | 12.48 | 12.12 | 12.48 | 12.48 | 1.55% | 12,467 |
| Jan 12, 2026 | 11.38 | 12.49 | 11.38 | 12.29 | 12.29 | 3.54% | 12,025 |
| Jan 9, 2026 | 11.68 | 11.90 | 11.66 | 11.87 | 11.87 | 1.37% | 7,509 |
| Jan 8, 2026 | 11.41 | 11.92 | 11.10 | 11.71 | 11.71 | 1.56% | 12,369 |
| Jan 7, 2026 | 11.35 | 11.76 | 11.35 | 11.53 | 11.53 | -1.11% | 16,118 |
| Jan 6, 2026 | 12.31 | 12.31 | 11.57 | 11.66 | 11.66 | -3.64% | 12,976 |
| Jan 5, 2026 | 12.50 | 12.50 | 11.44 | 12.10 | 12.10 | -4.04% | 15,181 |
| Jan 2, 2026 | 12.63 | 12.69 | 12.23 | 12.61 | 12.61 | -0.55% | 9,004 |
| Dec 31, 2025 | 12.54 | 12.90 | 12.19 | 12.68 | 12.68 | 0.63% | 226,857 |
| Dec 30, 2025 | 12.57 | 12.72 | 11.23 | 12.60 | 12.60 | -0.94% | 56,209 |
| Dec 29, 2025 | 12.23 | 12.72 | 12.23 | 12.72 | 12.72 | 1.68% | 19,674 |
| Dec 26, 2025 | 12.62 | 12.62 | 12.19 | 12.51 | 12.51 | 0.89% | 21,179 |
| Dec 24, 2025 | 12.31 | 12.40 | 12.14 | 12.40 | 12.40 | -2.75% | 16,422 |
| Dec 23, 2025 | 12.28 | 12.75 | 12.22 | 12.75 | 12.75 | 2.57% | 8,828 |
| Dec 22, 2025 | 12.01 | 12.48 | 12.00 | 12.43 | 12.43 | 1.68% | 14,766 |
| Dec 19, 2025 | 11.36 | 12.39 | 11.32 | 12.23 | 12.23 | 5.39% | 9,580 |
| Dec 18, 2025 | 11.82 | 11.93 | 11.53 | 11.60 | 11.60 | -2.93% | 59,856 |
| Dec 17, 2025 | 11.82 | 12.03 | 11.82 | 11.95 | 11.95 | -1.32% | 12,298 |
| Dec 16, 2025 | 12.05 | 12.26 | 11.90 | 12.11 | 12.11 | -0.08% | 29,858 |
| Dec 15, 2025 | 12.35 | 12.35 | 12.09 | 12.12 | 12.12 | -2.81% | 3,726 |
| Dec 12, 2025 | 12.43 | 12.56 | 12.26 | 12.47 | 12.47 | 0.36% | 23,505 |
| Dec 11, 2025 | 12.29 | 12.67 | 12.23 | 12.43 | 12.43 | -0.60% | 16,009 |
| Dec 10, 2025 | 12.48 | 12.51 | 12.36 | 12.50 | 12.50 | -1.57% | 5,444 |
| Dec 9, 2025 | 12.48 | 12.72 | 12.08 | 12.70 | 12.70 | -0.31% | 9,217 |
| Dec 8, 2025 | 12.34 | 12.74 | 11.43 | 12.74 | 12.74 | 2.41% | 17,084 |
| 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 |