Skip to main content

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

12.50 -0.48 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2025 12.80 12.96 12.20 12.50 186,257 -0.48(-3.70%)
May 29, 2025 12.44 13.00 11.07 12.98 169,765 -0.01(-0.08%)
May 28, 2025 12.82 13.19 12.30 12.99 54,316 +0.10(+0.78%)
May 27, 2025 13.04 13.36 12.44 12.89 64,724 -0.06(-0.46%)
May 23, 2025 11.90 13.02 11.32 12.95 77,555 +0.98(+8.19%)
May 22, 2025 11.90 12.02 11.20 11.97 74,023 +0.17(+1.44%)
May 21, 2025 11.73 11.97 11.13 11.80 118,932 -0.17(-1.42%)
May 20, 2025 11.85 12.10 11.20 11.97 114,792 +0.11(+0.93%)
May 19, 2025 12.25 12.62 11.73 11.86 54,638 -0.43(-3.50%)
May 16, 2025 12.30 12.78 11.50 12.29 110,097 +0.21(+1.74%)
May 15, 2025 12.81 13.29 11.19 12.08 104,933 -1.05(-8.00%)
May 14, 2025 13.24 13.38 12.90 13.13 37,094 -0.02(-0.15%)
May 13, 2025 13.15 13.38 12.82 13.15 33,246 +0.09(+0.69%)
May 12, 2025 13.45 13.55 13.01 13.06 41,928 -0.23(-1.73%)
May 09, 2025 13.40 13.50 12.92 13.29 23,390 -0.05(-0.37%)
May 08, 2025 13.47 13.53 13.14 13.34 11,868 -0.04(-0.30%)
May 07, 2025 13.19 13.47 13.03 13.38 19,346 +0.09(+0.68%)
May 06, 2025 13.64 13.64 13.02 13.29 44,043 -0.19(-1.41%)
May 05, 2025 13.31 13.55 13.30 13.48 38,008 -0.07(-0.52%)
May 02, 2025 13.35 13.59 13.29 13.55 21,900 +0.10(+0.74%)
May 01, 2025 13.62 13.65 13.36 13.45 22,633 -0.20(-1.47%)
Apr 30, 2025 13.49 13.75 13.32 13.65 275,781 +0.16(+1.19%)
Apr 29, 2025 13.24 13.50 12.31 13.49 153,916 -0.01(-0.07%)
Apr 28, 2025 14.13 14.13 13.14 13.50 88,031 -0.49(-3.50%)
Apr 25, 2025 13.61 14.05 13.04 13.99 85,916 +0.56(+4.17%)
Apr 24, 2025 12.74 13.45 12.74 13.43 42,506 +0.66(+5.17%)
Apr 23, 2025 13.00 13.04 12.16 12.77 65,162 -0.03(-0.23%)
Apr 22, 2025 12.59 13.00 12.02 12.80 106,383 +0.30(+2.40%)
Apr 21, 2025 12.70 13.18 11.87 12.50 80,447 -0.20(-1.57%)
Apr 17, 2025 11.81 12.89 11.52 12.70 84,083 +0.79(+6.63%)
Apr 16, 2025 12.11 12.20 11.64 11.91 41,193 -0.31(-2.54%)
Apr 15, 2025 12.21 12.75 11.78 12.22 42,721 -0.30(-2.40%)
Apr 14, 2025 12.18 12.76 11.92 12.52 25,459 +0.33(+2.71%)
Apr 11, 2025 12.07 12.28 11.72 12.19 38,296 +0.24(+2.01%)
Apr 10, 2025 12.23 12.43 11.52 11.95 39,105 -0.29(-2.37%)
Apr 09, 2025 11.08 12.45 10.63 12.24 27,792 +1.08(+9.68%)
Apr 08, 2025 11.73 12.16 10.99 11.16 47,717 -0.35(-3.04%)
Apr 07, 2025 11.85 12.11 10.52 11.51 106,885 -0.56(-4.64%)
Apr 04, 2025 13.50 13.50 11.77 12.07 130,156 -1.59(-11.64%)
Apr 03, 2025 14.00 14.00 13.56 13.66 95,602 -0.64(-4.48%)
Apr 02, 2025 14.55 14.65 13.72 14.30 50,827 +0.05(+0.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.