ADS-TEC Energy PLC (ADSE) NASDAQ

Currency In USD

ADSE Historical Return

If you invested $1000 in ADS-TEC Energy PLC (ADSE) since IPO date, it would be worth $1,297.08 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,321.03, while $1000 invested 1 year ago would be worth $1,151.03. This corresponds to total returns of 29.71%, 32.1%, 15.1%, respectively, with annualized returns of 4.93%, 5.72%, 15.1%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ADSE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	12.5	12.88	12.88	12.88	11.76	113,650
July 30, 2026	11.77	12.5	12.5	12.62	11.76	36,334
July 29, 2026	11.67	12.08	12.08	12.08	11.67	26,251
July 28, 2026	11.9	11.98	11.98	12	11.63	16,423
July 27, 2026	11.73	11.98	11.98	12.2	11.59	13,366
July 24, 2026	12	12.01	12.01	12.01	11.99	3,497
July 23, 2026	11.91	12.08	12.08	12.08	11.91	12,267
July 22, 2026	12	12	12	12	11.85	25,404
July 21, 2026	11.8	12.09	12.09	12.09	11.8	13,426
July 20, 2026	12	12	12	12	12	8,831
July 17, 2026	12.04	12	12	12.04	12	9,373
July 16, 2026	11.9	12	12	12	11.4	12,340
July 15, 2026	11.95	11.95	11.95	12	11.48	11,419
July 14, 2026	11.38	12.06	12.06	12.29	11.15	13,571
July 13, 2026	12.14	12.08	12.08	12.22	11.79	18,343
July 10, 2026	12.15	11.97	11.97	12.26	11.76	17,206
July 09, 2026	12.27	12.27	12.27	12.27	12.27	9,199
July 08, 2026	12.14	12.04	12.04	12.15	10.71	17,810
July 07, 2026	11.75	11.94	11.94	12.35	11.75	16,370
July 06, 2026	12.56	12.19	12.19	12.56	11.81	18,200
July 02, 2026	12.2	12.45	12.45	12.49	12.01	10,534
July 01, 2026	12.16	12.43	12.43	12.5	11.47	35,993
June 30, 2026	12.04	12.75	12.75	12.75	11.05	50,827
June 29, 2026	10.24	12	12	12.12	10.24	52,415
June 26, 2026	11.3	11.5	11.5	11.5	10.79	20,337
June 25, 2026	11.3	11.45	11.45	11.45	11.29	9,111
June 24, 2026	11.15	11.3	11.3	11.3	11.13	5,430
June 23, 2026	10.87	11.16	11.16	11.16	10.04	5,073
June 22, 2026	11.23	11.5	11.5	11.5	10.72	2,431
June 18, 2026	11.4	11.4	11.4	11.4	11.4	1,577
June 17, 2026	11.05	11.4	11.4	11.4	11.02	2,403
June 16, 2026	11.13	11.47	11.47	11.47	10.64	3,393
June 15, 2026	11.5	11.5	11.5	11.5	11.5	1,524
June 12, 2026	11.03	11.49	11.49	11.49	11.03	1,992
June 11, 2026	11.47	11.25	11.25	11.47	10.86	1,459
June 10, 2026	11.47	11.47	11.47	11.47	11.47	1,345
June 09, 2026	11.5	10.87	10.87	11.5	10.87	1,292
June 08, 2026	11.12	11.24	11.24	11.24	11.12	766
June 05, 2026	10.53	11.36	11.36	11.36	10.53	1,894
June 04, 2026	11.4	11.44	11.44	11.44	11	2,496
June 03, 2026	11.23	11.23	11.23	11.23	11.23	1,143
June 02, 2026	11.5	11.36	11.36	11.52	11.31	12,182
June 01, 2026	11.89	11.7	11.7	11.9	11.7	1,637
May 29, 2026	11	11.94	11.94	11.94	11	6,442
May 28, 2026	11.58	11.44	11.44	11.69	11.01	9,014
May 27, 2026	11.24	11.84	11.84	11.84	11.23	7,310
May 26, 2026	11.21	11.87	11.87	11.87	11.16	5,107
May 22, 2026	11.1	11.89	11.89	11.89	11.05	5,397
May 21, 2026	11.91	11.89	11.89	11.91	11.46	1,408
May 20, 2026	11.89	11.89	11.89	12.12	11.89	387
May 19, 2026	11.6	11.6	11.6	11.6	11.6	1,018
May 18, 2026	11.35	11.49	11.49	11.99	10.6	2,327
May 15, 2026	10.98	11.5	11.5	12.05	10.26	3,840
May 14, 2026	11.26	11.65	11.65	11.65	11.15	1,862
May 13, 2026	10.09	11.32	11.32	11.35	10.09	4,074
May 12, 2026	10.8	11.1	11.1	11.2	10.5	6,963
May 11, 2026	11.2	10.87	10.87	12.05	10.87	23,858
May 08, 2026	11.02	11.18	11.18	11.18	11.02	2,491
May 07, 2026	11.45	11.03	11.03	11.45	11.03	1,648
May 06, 2026	11.51	11.45	11.45	11.55	11.24	3,744