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 (%)
Mar 27, 2024 10.19 10.35 9.520 10.35 55,393 +0.16(+1.57%)
Mar 26, 2024 10.11 10.39 10.11 10.19 59,444 +0.08(+0.79%)
Mar 25, 2024 10.70 10.70 9.910 10.11 45,124 -0.60(-5.60%)
Mar 22, 2024 10.70 11.05 10.52 10.71 53,479 -0.08(-0.74%)
Mar 21, 2024 10.74 11.00 10.25 10.79 75,058 -0.13(-1.19%)
Mar 20, 2024 10.50 10.92 9.870 10.92 39,988 +0.46(+4.40%)
Mar 19, 2024 10.41 10.58 10.32 10.46 14,907 -0.04(-0.38%)
Mar 18, 2024 10.41 10.82 10.25 10.50 18,473 +0.09(+0.86%)
Mar 15, 2024 10.35 10.45 9.940 10.41 33,417 -0.05(-0.48%)
Mar 14, 2024 10.49 10.51 10.24 10.46 3,790 -0.03(-0.29%)
Mar 13, 2024 11.00 11.00 10.39 10.49 55,887 -0.51(-4.64%)
Mar 12, 2024 10.22 11.00 10.22 11.00 59,200 +0.87(+8.59%)
Mar 11, 2024 10.80 10.89 10.05 10.13 38,503 -0.83(-7.57%)
Mar 08, 2024 11.17 11.17 10.80 10.96 12,451 -0.21(-1.88%)
Mar 07, 2024 10.25 11.34 9.790 11.17 67,280 +0.87(+8.45%)
Mar 06, 2024 10.75 10.75 9.630 10.30 38,037 -0.64(-5.85%)
Mar 05, 2024 9.640 10.94 8.410 10.94 90,484 +0.90(+8.96%)
Mar 04, 2024 10.73 10.98 9.710 10.04 55,289 -0.81(-7.47%)
Mar 01, 2024 10.95 11.30 10.59 10.85 59,270 -0.14(-1.27%)
Feb 29, 2024 10.07 11.48 10.06 10.99 196,585 +0.89(+8.81%)
Feb 28, 2024 10.10 10.13 9.540 10.10 61,434 +0.00(+0.00%)
Feb 27, 2024 9.800 10.10 9.352 10.10 36,442 +0.00(+0.00%)
Feb 26, 2024 9.700 10.23 9.275 10.10 50,144 +0.40(+4.12%)
Feb 23, 2024 9.610 9.700 9.360 9.700 30,695 +0.00(+0.00%)
Feb 22, 2024 9.150 9.700 8.775 9.700 30,577 +0.25(+2.65%)
Feb 21, 2024 9.100 9.590 8.800 9.450 28,061 -0.14(-1.46%)
Feb 20, 2024 9.220 9.600 9.130 9.590 13,950 +0.31(+3.34%)
Feb 16, 2024 9.030 9.600 8.670 9.280 43,579 +0.18(+1.98%)
Feb 15, 2024 9.530 9.698 9.010 9.100 14,399 -0.59(-6.09%)
Feb 14, 2024 9.050 9.830 8.170 9.690 150,316 +0.62(+6.84%)
Feb 13, 2024 9.100 9.310 8.980 9.070 39,953 -0.20(-2.16%)
Feb 12, 2024 9.450 9.830 9.000 9.270 20,800 +0.07(+0.76%)
Feb 09, 2024 8.920 9.440 8.380 9.200 69,748 +0.27(+3.02%)
Feb 08, 2024 8.000 8.960 7.990 8.930 89,094 +1.03(+13.04%)
Feb 07, 2024 7.720 7.960 7.410 7.900 26,992 +0.58(+7.92%)
Feb 06, 2024 7.470 7.740 7.260 7.320 28,881 -0.04(-0.54%)
Feb 05, 2024 7.190 7.450 7.190 7.360 19,153 +0.07(+0.96%)
Feb 02, 2024 7.490 7.516 6.900 7.290 24,196 -0.27(-3.57%)
Feb 01, 2024 7.600 7.800 7.339 7.560 108,465 +0.06(+0.80%)
Jan 31, 2024 7.090 7.500 7.020 7.500 223,294 +0.41(+5.78%)
Jan 30, 2024 6.900 7.100 6.790 7.090 195,335 +0.19(+2.75%)
Jan 29, 2024 6.700 6.910 6.485 6.900 287,674 +0.20(+2.99%)
Jan 26, 2024 6.720 6.800 6.510 6.700 1,360,035 -0.02(-0.30%)
Jan 25, 2024 6.510 6.800 6.360 6.720 261,208 +0.13(+1.97%)
Jan 24, 2024 6.650 6.805 6.490 6.590 69,626 -0.16(-2.37%)
Jan 23, 2024 6.800 6.850 6.575 6.750 6,125 -0.10(-1.46%)
Jan 22, 2024 6.435 6.850 6.435 6.850 7,314 +0.01(+0.15%)
Jan 19, 2024 6.850 6.850 6.355 6.840 12,897 +0.00(+0.00%)
Jan 18, 2024 6.850 6.850 6.360 6.840 18,721 +0.00(+0.00%)
Jan 17, 2024 6.690 6.870 6.250 6.840 36,510 -0.02(-0.29%)
Jan 16, 2024 6.950 7.140 6.650 6.860 12,607 +0.06(+0.88%)
Jan 12, 2024 7.140 7.140 6.720 6.800 22,709 -0.15(-2.16%)
Jan 11, 2024 6.750 7.000 6.625 6.950 9,709 -0.05(-0.71%)
Jan 10, 2024 6.930 7.090 6.750 7.000 23,488 -0.14(-1.96%)
Jan 09, 2024 7.030 7.140 6.990 7.140 9,082 +0.09(+1.28%)
Jan 08, 2024 6.910 7.070 6.910 7.050 24,182 +0.05(+0.71%)
Jan 05, 2024 6.986 7.025 6.940 7.000 12,299 +0.07(+1.01%)
Jan 04, 2024 6.990 7.000 6.899 6.930 14,604 -0.07(-1.00%)
Jan 03, 2024 6.900 7.055 6.872 7.000 35,192 -0.10(-1.41%)
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.