ADS-TEC Energy PLC (ADSE) NASDAQ

11.36

-0.34(-2.91%)

Updated at June 02 04:00PM

Currency In USD

ADSE Historical Return

If you invested $1000 in ADS-TEC Energy PLC (ADSE) since IPO date, it would be worth $1,144.01 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,171.13, while $1000 invested 1 year ago would be worth $1,262.22. This corresponds to total returns of 14.4%, 17.11%, 26.22%, respectively, with annualized returns of 2.6%, 3.21%, 26.22%.

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
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
May 05, 2026	11.54	11.53	11.53	11.57	11.09	5,109
May 04, 2026	11.61	11.55	11.55	11.61	11.55	4,376
May 01, 2026	12	11.77	11.77	12.04	11.66	6,248
April 30, 2026	11.8	11.9	11.9	11.9	11.8	1,541
April 29, 2026	12.13	11.81	11.81	12.13	11.81	1,265
April 28, 2026	11.95	12.14	12.14	12.14	11.75	2,201
April 27, 2026	12	11.95	11.95	12.14	11.68	13,444
April 24, 2026	11.54	12.02	12.02	12.05	11.54	3,533
April 23, 2026	12.04	11.73	11.73	12.04	10.93	9,173
April 22, 2026	11.74	11.99	11.99	11.99	11.73	1,225
April 21, 2026	11.5	11.99	11.99	11.99	11.5	2,261
April 20, 2026	11.84	11.7	11.7	11.85	11.7	2,055
April 17, 2026	11.56	11.61	11.61	11.61	11.56	1,108
April 16, 2026	12	11.56	11.56	12	11.02	9,140
April 15, 2026	11.26	12	12	12	11.26	9,680
April 14, 2026	11.56	11.3	11.3	11.56	10.85	15,217
April 13, 2026	11.81	11.75	11.75	11.81	11.04	58,020
April 10, 2026	11.99	11.8	11.8	11.99	11.8	2,088
April 09, 2026	11.75	11.8	11.8	11.8	11.69	4,501
April 08, 2026	11.7	11.88	11.88	11.97	11.6	3,903
April 07, 2026	10.59	11.6	11.6	11.7	10.55	53,800
April 06, 2026	10.63	10.78	10.78	11.02	10.4	6,036
April 02, 2026	11.12	10.76	10.76	11.59	10.66	2,545
April 01, 2026	11.6	11.6	11.6	11.99	11.35	7,170
March 31, 2026	11.3	11.5	11.5	11.5	11.27	15,354
March 30, 2026	10.93	11.4	11.4	11.4	9.66	19,598
March 27, 2026	10.56	11.1	11.37	11.22	10.56	4,405
March 26, 2026	10.87	10.75	10.75	10.99	10.56	4,201
March 25, 2026	10.79	10.56	10.56	10.87	10.56	5,968
March 24, 2026	10.6	11	11	11	10.6	1,634
March 23, 2026	10.76	10.54	10.54	10.84	10.54	3,313
March 20, 2026	10.69	10.99	10.99	10.99	10.47	2,121
March 19, 2026	11	11	11	11	11	573
March 18, 2026	10.98	10.76	10.76	10.98	10.76	680
March 17, 2026	10.55	10.38	10.38	10.55	10	23,352
March 16, 2026	10.63	10.46	10.46	11.01	10.23	2,700
March 13, 2026	10.71	10.21	10.21	11	10.21	2,202
March 12, 2026	10.45	10.68	10.68	10.89	10.15	2,514
March 11, 2026	10.8	10.57	10.57	11.49	10.13	8,931
March 10, 2026	11.5	11.49	11.49	12.11	11	14,923
March 09, 2026	11.47	11.25	11.25	11.71	11.25	6,656