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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

ADS-TEC Energy PLC (ADSE) NASDAQ