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 $1,052.37 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,055.56, while $1000 invested 1 year ago would be worth $921.52. This corresponds to total returns of 5.24%, 5.56%, -7.85%, respectively, with annualized returns of 0.92%, 1.09%, -7.85%.

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
October 01, 2026	10.82	10.45	10.45	10.82	10.19	13,760
September 30, 2026	10.78	11	11	11	10.39	82,410
September 29, 2026	10.62	11	11	11	10.45	33,382
September 28, 2026	10.73	10.89	10.89	10.94	10.52	17,834
September 25, 2026	10.79	10.81	10.81	10.92	10.69	11,625
September 24, 2026	10.8	10.95	10.95	11.09	10.8	9,686
September 23, 2026	10.87	10.98	10.98	11.2	10.76	4,951
September 22, 2026	11.25	10.99	10.99	11.36	10.93	19,715
September 21, 2026	11.51	11.03	11.03	11.73	11.03	9,810
September 18, 2026	11.05	11.6	11.6	11.8	10.89	17,564
September 17, 2026	11.02	11.2	11.2	11.33	11.01	11,369
September 16, 2026	11.19	11.2	11.2	11.35	11.07	11,451
September 15, 2026	11.1	11.17	11.17	11.49	11.1	13,545
September 11, 2026	11.35	11.58	11.58	11.8	11.13	11,928
September 10, 2026	11.69	11.31	11.31	11.8	11.25	7,128
September 09, 2026	11.62	11.6	11.6	11.8	11.21	9,074
September 08, 2026	11.36	11.59	11.59	11.78	11.08	8,404
September 04, 2026	11.38	11.56	11.56	11.69	11.38	7,235
September 03, 2026	11.7	11.6	11.6	11.8	11.08	10,182
September 02, 2026	11.55	11.6	11.6	11.95	11.12	18,046
September 01, 2026	11.57	11.6	11.6	11.99	11.54	8,313
August 31, 2026	11.27	11.74	11.74	11.74	11.06	70,870
August 28, 2026	11.4	11.3	11.3	11.42	11.2	49,011
August 27, 2026	11.3	11.3	11.3	11.35	11.2	39,895
August 26, 2026	11.35	11.4	11.4	11.4	11.1	35,409
August 25, 2026	11.28	11.4	11.4	11.42	11.12	22,361
August 24, 2026	11.4	11.4	11.4	11.48	11.18	13,893
August 21, 2026	11.6	11.34	11.34	11.89	11.34	7,792
August 20, 2026	11.9	11.64	11.64	11.9	11.25	5,735
August 19, 2026	11.98	11.95	11.95	12	11.9	8,188
August 18, 2026	11.97	11.99	11.99	11.99	11.55	7,201
August 17, 2026	11.99	12	12	12	11.88	3,898
August 14, 2026	11.98	11.69	11.69	11.98	11.61	4,125
August 13, 2026	11.77	11.91	11.91	11.91	11.49	4,664
August 12, 2026	11.52	11.88	11.88	11.99	11.38	21,586
August 11, 2026	11.82	11.83	11.83	11.83	11.8	3,121
August 10, 2026	11.76	11.63	11.63	12	11.42	22,705
August 07, 2026	11.51	11.83	11.83	11.84	11.06	25,866
August 06, 2026	11.82	11.7	11.7	11.83	11.53	5,889
August 05, 2026	11.86	11.57	11.57	11.88	11.5	3,379
August 04, 2026	11.78	11.79	11.79	11.88	11.36	6,502
August 03, 2026	12.8	11.91	11.91	12.8	11.1	33,864
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