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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10.12	10.25	10.25	10.28	9.73	18,200
November 06, 2025	10.1	10.12	10.12	10.42	10.05	22,400
November 05, 2025	10.27	10.07	10.07	10.91	10.07	44,337
November 04, 2025	10.59	10.2	10.2	10.59	10.09	18,800
November 03, 2025	11.25	10.55	10.55	11.34	10.45	36,640
October 31, 2025	10	11.42	11.42	11.81	9.2	376,925
October 30, 2025	10.13	10.36	10.36	10.56	10.1	83,300
October 29, 2025	10.05	10.5	10.5	10.95	9.82	150,744
October 28, 2025	10	10.04	10.04	10.49	9.92	130,600
October 27, 2025	10.18	10.05	10.05	10.23	9.91	70,919
October 24, 2025	10.24	10.11	10.11	10.4	9.91	70,811
October 23, 2025	10.2	10.25	10.25	10.28	9.8	76,600
October 22, 2025	10.06	10.1	10.1	10.4	9.81	81,634
October 21, 2025	10.38	10.16	10.16	10.38	9.87	68,200
October 20, 2025	10.32	10.38	10.38	10.49	9.95	88,550
October 17, 2025	10.3	10.39	10.39	10.46	9.8	72,300
October 16, 2025	10.3	10.34	10.34	10.88	9.91	99,504
October 15, 2025	10.45	10.3	10.3	10.61	9.83	81,187
October 14, 2025	10.28	10.31	10.31	10.77	9.9	69,147
October 13, 2025	10.99	10.35	10.35	11	10	65,300
October 10, 2025	11.3	10.84	10.84	11.59	10.36	91,906
October 09, 2025	11.23	11.18	11.18	11.85	11.11	89,200
October 08, 2025	11.63	11.57	11.57	12.2	11.07	86,024
October 07, 2025	11.37	11.48	11.48	11.55	10.69	95,000
October 06, 2025	11.51	11.37	11.37	11.69	10.65	123,429
October 03, 2025	11.58	11.48	11.48	11.69	10.8	83,000
October 02, 2025	11.8	11.34	11.34	12	10.96	77,000
October 01, 2025	11.63	11.6	11.6	11.95	10.29	103,620
September 30, 2025	11.74	12	12	12.5	11.38	258,424
September 29, 2025	12.43	11.97	11.97	12.43	11.17	138,500
September 26, 2025	10.15	11.64	11.64	11.75	10.15	175,400
September 25, 2025	9.96	10.27	10.27	10.43	9.39	146,600
September 24, 2025	10.03	10.23	10.23	10.25	9.82	120,226
September 23, 2025	9.89	10.18	10.18	10.5	9.68	117,790
September 22, 2025	9.02	10	10	10.06	9.01	117,133
September 19, 2025	8.45	9.33	9.33	9.77	8.36	251,300
September 18, 2025	8.79	8.75	8.75	9.03	8.44	115,500
September 17, 2025	8.4	8.85	8.85	9.24	8.35	106,800
September 16, 2025	9.27	8.39	8.39	9.27	7.89	88,000
September 15, 2025	9.68	9.08	9.08	10.03	8.84	65,700
September 12, 2025	9.2	9.77	9.77	9.96	9.01	54,128
September 11, 2025	9.4	9.18	9.18	9.94	9.05	45,300
September 10, 2025	9.86	9.6	9.6	10.06	9.5	45,326
September 09, 2025	10.1	9.69	9.69	10.45	9.58	49,922
September 08, 2025	10.22	10	10	10.22	9.86	58,200
September 05, 2025	10.59	9.94	9.94	10.59	9.82	67,437
September 04, 2025	10.45	10.3	10.3	10.61	10	55,100
September 03, 2025	11.46	10.61	10.61	11.46	10.4	60,900
September 02, 2025	12.7	11.34	11.34	12.83	11.29	112,613
August 29, 2025	12.59	12.98	12.98	13.25	12.45	150,311
August 28, 2025	12.09	12.59	12.59	12.62	11.86	54,419
August 27, 2025	12.15	12.29	12.29	12.34	11.76	55,435
August 26, 2025	12.2	12.2	12.2	12.45	11.92	48,700
August 25, 2025	12.14	12.24	12.24	12.26	11.97	32,700
August 22, 2025	11.77	12.05	12.05	12.28	11.68	35,829
August 21, 2025	11.96	11.97	11.97	12.47	11.43	35,124
August 20, 2025	11.3	11.8	11.8	11.88	11.22	34,400
August 19, 2025	11.15	11.66	11.66	11.67	11	63,500
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

ADS-TEC Energy PLC (ADSE) NASDAQ