ADS-TEC Energy PLC - ADSE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.78	11.29	11.29	12.08	10.78	81,301
August 15, 2025	11.18	11.75	11.75	11.9	11.18	53,400
August 14, 2025	11.5	11.69	11.69	11.85	11.03	63,847
August 13, 2025	11.39	11.6	11.6	11.71	10.92	74,000
August 12, 2025	11.33	11.43	11.43	11.5	10.81	53,500
August 11, 2025	11.31	11.56	11.56	11.8	10.8	61,447
August 08, 2025	10.76	11.53	11.53	11.72	10.67	76,213
August 07, 2025	11.31	10.76	10.76	11.38	10.56	64,100
August 06, 2025	10.9	11.43	11.43	11.63	10.9	49,541
August 05, 2025	11.08	11.1	11.1	11.46	10.8	44,317
August 04, 2025	11.9	11.19	11.19	12.4	11.17	54,500
August 01, 2025	12.3	12.2	12.2	13	12.03	49,681
July 31, 2025	12.45	12.85	12.85	13.05	11.87	240,001
July 30, 2025	12.2	12.5	12.5	12.64	11.73	122,569
July 29, 2025	11.78	12.1	12.1	12.1	11.35	96,401
July 28, 2025	11.74	11.75	11.75	11.81	11.18	104,000
July 25, 2025	11.23	11.61	11.61	11.76	11.05	92,747
July 24, 2025	11.06	11.28	11.28	11.6	10.82	73,200
July 23, 2025	11.29	11.1	11.1	11.35	10.8	50,519
July 22, 2025	11.86	11.39	11.39	11.86	11.01	46,423
July 21, 2025	11.5	11.52	11.52	11.78	10.94	56,214
July 18, 2025	10.52	11.49	11.49	11.74	10.33	97,614
July 17, 2025	10.99	10.56	10.56	10.99	10	95,645
July 16, 2025	11.03	10.99	10.99	11.16	10.63	55,005
July 15, 2025	11.16	10.98	10.98	11.25	10.68	68,319
July 14, 2025	11.27	11.16	11.16	11.8	11.06	68,200
July 11, 2025	11.8	11.67	11.67	11.8	11.08	65,821
July 10, 2025	11.74	11.2	11.2	11.74	11	62,300
July 09, 2025	11.36	11.57	11.57	11.7	11.01	59,500
July 08, 2025	11.9	11.39	11.39	11.9	10.99	66,935
July 07, 2025	12.18	11.61	11.61	12.18	11.13	71,110
July 03, 2025	12.5	12.25	12.25	12.5	11.42	66,343
July 02, 2025	12.66	12.48	12.48	12.73	11.75	61,319
July 01, 2025	13	12.51	12.51	13.4	11.62	71,111
June 30, 2025	13.21	13.8	13.8	13.9	13	384,594
June 27, 2025	12.78	13.27	13.27	13.43	12.5	49,300
June 26, 2025	12.7	12.88	12.88	13.6	12.45	96,615
June 25, 2025	13.04	13.05	13.05	13.43	12.9	72,718
June 24, 2025	12.88	13.1	13.1	13.21	12.34	75,540
June 23, 2025	12.7	13.01	13.01	13.01	12.24	102,245
June 20, 2025	12.06	12.98	12.98	13.06	11.61	83,240
June 18, 2025	12.3	12.21	12.21	12.82	12.04	57,831
June 17, 2025	12.12	12.43	12.43	12.52	12	94,100
June 16, 2025	11.12	12	12	12.18	11.12	90,201
June 13, 2025	10.42	11	11	11.53	10.42	50,900
June 12, 2025	10.35	10.57	10.57	10.77	10	76,600
June 11, 2025	10.6	10.47	10.47	10.7	9.84	84,200
June 10, 2025	10.47	10.59	10.59	10.74	10.07	65,200
June 09, 2025	10.06	10.5	10.5	10.78	9.99	91,000
June 06, 2025	10	10.18	10.18	10.98	9.8	90,399
June 05, 2025	9.66	9.7	9.7	9.95	9.4	72,494
June 04, 2025	9.74	9.79	9.79	9.95	9.1	257,711
June 03, 2025	10.85	9	9	10.98	9	130,019
June 02, 2025	12.75	10.71	10.71	12.75	10.25	68,636
May 30, 2025	12.8	12.5	12.5	12.96	12.2	186,300
May 29, 2025	12.44	12.98	12.98	13	11.07	169,800
May 28, 2025	12.82	12.99	12.99	13.19	12.3	54,316
May 27, 2025	13.04	12.89	12.89	13.36	12.44	64,724
May 23, 2025	11.9	12.95	12.95	13.02	11.32	77,555
May 22, 2025	11.9	11.97	11.97	12.02	11.2	74,027

ADS-TEC Energy PLC (ADSE) NASDAQ