Skip to main content

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

10.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 10.79 10.80 10.40 10.80 11,226 +0.00(+0.00%)
Apr 18, 2024 10.52 10.80 10.48 10.80 5,437 +0.00(+0.00%)
Apr 17, 2024 10.41 10.80 10.16 10.80 18,419 +0.01(+0.09%)
Apr 16, 2024 10.40 10.79 10.04 10.79 21,510 +0.35(+3.35%)
Apr 15, 2024 10.40 10.44 10.16 10.44 25,394 +0.04(+0.38%)
Apr 12, 2024 10.35 10.40 10.21 10.40 11,011 +0.00(+0.00%)
Apr 11, 2024 10.29 10.40 10.16 10.40 16,972 +0.10(+0.97%)
Apr 10, 2024 10.47 10.47 10.02 10.30 11,806 -0.09(-0.87%)
Apr 09, 2024 10.19 10.39 10.09 10.39 7,474 +0.19(+1.86%)
Apr 08, 2024 10.27 10.39 9.985 10.20 9,790 -0.20(-1.92%)
Apr 05, 2024 10.12 10.40 10.12 10.40 4,815 +0.13(+1.27%)
Apr 04, 2024 10.31 10.31 10.02 10.27 10,794 -0.05(-0.48%)
Apr 03, 2024 10.29 10.40 9.920 10.32 9,491 -0.02(-0.19%)
Apr 02, 2024 10.50 10.50 9.935 10.34 13,168 -0.10(-0.96%)
Apr 01, 2024 10.74 10.74 10.04 10.44 34,282 -0.04(-0.38%)
Mar 28, 2024 10.25 10.74 10.48 10.48 333,591 +0.13(+1.26%)
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%)
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.