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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	12.12	12.48	12.48	12.48	12.12	12,500
January 12, 2026	11.38	12.29	12.29	12.49	11.38	12,025
January 09, 2026	11.68	11.87	11.87	11.9	11.66	7,509
January 08, 2026	11.41	11.71	11.71	11.92	11.1	12,400
January 07, 2026	11.35	11.53	11.53	11.76	11.35	16,118
January 06, 2026	12.31	11.66	11.66	12.31	11.57	13,000
January 05, 2026	12.5	12.1	12.1	12.5	11.44	15,200
January 02, 2026	12.63	12.61	12.61	12.69	12.23	9,004
December 31, 2025	12.54	12.68	12.68	12.9	12.19	226,900
December 30, 2025	12.57	12.6	12.6	12.72	11.23	56,209
December 29, 2025	12.23	12.72	12.72	12.72	12.23	19,700
December 26, 2025	12.62	12.51	12.51	12.62	12.19	21,200
December 24, 2025	12.31	12.4	12.4	12.4	12.16	16,419
December 23, 2025	12.28	12.75	12.75	12.75	12.22	8,828
December 22, 2025	12.01	12.43	12.43	12.48	12	14,800
December 19, 2025	11.36	12.23	12.23	12.39	11.32	9,600
December 18, 2025	11.82	11.6	11.6	11.93	11.53	59,900
December 17, 2025	11.82	11.95	11.95	12.03	11.82	12,300
December 16, 2025	12.05	12.11	12.11	12.26	11.9	29,900
December 15, 2025	12.35	12.12	12.12	12.35	12.09	3,133
December 12, 2025	12.43	12.47	12.47	12.56	12.26	23,505
December 11, 2025	12.29	12.43	12.43	12.67	12.23	16,009
December 10, 2025	12.48	12.5	12.5	12.51	12.36	5,444
December 09, 2025	12.48	12.7	12.7	12.72	12.08	9,217
December 08, 2025	12.34	12.74	12.74	12.74	11.43	17,100
December 05, 2025	12.17	12.44	12.44	12.6	11.73	41,061
December 04, 2025	12.3	12.02	12.02	12.35	11.97	41,070
December 03, 2025	12.5	12.46	12.46	12.5	12.39	4,700
December 02, 2025	12.24	12.19	12.19	12.41	11.51	10,500
December 01, 2025	12.59	12.28	12.28	12.59	11.75	12,305
November 28, 2025	12.16	12.54	12.54	12.59	12.16	54,900
November 26, 2025	11.88	12.15	12.15	12.17	11.88	22,716
November 25, 2025	11.55	11.8	11.8	11.8	11.27	43,900
November 24, 2025	10.79	11.49	11.49	11.65	10.79	29,938
November 21, 2025	10.06	10.92	10.92	11.02	9.83	33,900
November 20, 2025	10	9.96	9.96	10.18	9.83	15,827
November 19, 2025	10.26	9.97	9.97	10.46	9.84	26,048
November 18, 2025	9.98	10.26	10.26	10.46	9.76	19,219
November 17, 2025	10.22	9.99	9.99	10.4	9.95	10,544
November 14, 2025	9.55	10.2	10.2	10.48	9.55	87,900
November 13, 2025	9.89	10.23	10.23	10.46	9.85	19,400
November 12, 2025	10.21	10.18	10.18	10.68	10.02	34,513
November 11, 2025	10.29	10.2	10.2	10.29	10.01	10,100
November 10, 2025	10.11	10.15	10.15	10.16	9.98	6,012
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

ADS-TEC Energy PLC (ADSE) NASDAQ