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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	9.86	9.6	9.6	10.06	9.5	45,326
September 09, 2025	10.1	9.69	9.69	10.45	9.58	49,922
September 08, 2025	10.22	10	10	10.22	9.86	58,200
September 05, 2025	10.59	9.94	9.94	10.59	9.82	67,437
September 04, 2025	10.45	10.3	10.3	10.61	10	55,100
September 03, 2025	11.46	10.61	10.61	11.46	10.4	60,900
September 02, 2025	12.7	11.34	11.34	12.83	11.29	112,613
August 29, 2025	12.59	12.98	12.98	13.25	12.45	150,311
August 28, 2025	12.09	12.59	12.59	12.62	11.86	54,419
August 27, 2025	12.15	12.29	12.29	12.34	11.76	55,435
August 26, 2025	12.2	12.2	12.2	12.45	11.92	48,700
August 25, 2025	12.14	12.24	12.24	12.26	11.97	32,700
August 22, 2025	11.77	12.05	12.05	12.28	11.68	35,829
August 21, 2025	11.96	11.97	11.97	12.47	11.43	35,124
August 20, 2025	11.3	11.8	11.8	11.88	11.22	34,400
August 19, 2025	11.15	11.66	11.66	11.67	11	63,500
August 18, 2025	11.78	11.29	11.29	12.08	10.78	81,301
August 15, 2025	11.18	11.75	11.75	11.9	11.18	53,400
August 14, 2025	11.5	11.69	11.69	11.85	11.03	63,847
August 13, 2025	11.39	11.6	11.6	11.71	10.92	74,000
August 12, 2025	11.33	11.43	11.43	11.5	10.81	53,500
August 11, 2025	11.31	11.56	11.56	11.8	10.8	61,447
August 08, 2025	10.76	11.53	11.53	11.72	10.67	76,213
August 07, 2025	11.31	10.76	10.76	11.38	10.56	64,100
August 06, 2025	10.9	11.43	11.43	11.63	10.9	49,541
August 05, 2025	11.08	11.1	11.1	11.46	10.8	44,317
August 04, 2025	11.9	11.19	11.19	12.4	11.17	54,500
August 01, 2025	12.3	12.2	12.2	13	12.03	49,681
July 31, 2025	12.45	12.85	12.85	13.05	11.87	240,001
July 30, 2025	12.2	12.5	12.5	12.64	11.73	122,569
July 29, 2025	11.78	12.1	12.1	12.1	11.35	96,401
July 28, 2025	11.74	11.75	11.75	11.81	11.18	104,000
July 25, 2025	11.23	11.61	11.61	11.76	11.05	92,747
July 24, 2025	11.06	11.28	11.28	11.6	10.82	73,200
July 23, 2025	11.29	11.1	11.1	11.35	10.8	50,519
July 22, 2025	11.86	11.39	11.39	11.86	11.01	46,423
July 21, 2025	11.5	11.52	11.52	11.78	10.94	56,214
July 18, 2025	10.52	11.49	11.49	11.74	10.33	97,614
July 17, 2025	10.99	10.56	10.56	10.99	10	95,645
July 16, 2025	11.03	10.99	10.99	11.16	10.63	55,005
July 15, 2025	11.16	10.98	10.98	11.25	10.68	68,319
July 14, 2025	11.27	11.16	11.16	11.8	11.06	68,200
July 11, 2025	11.8	11.67	11.67	11.8	11.08	65,821
July 10, 2025	11.74	11.2	11.2	11.74	11	62,300
July 09, 2025	11.36	11.57	11.57	11.7	11.01	59,500
July 08, 2025	11.9	11.39	11.39	11.9	10.99	66,935
July 07, 2025	12.18	11.61	11.61	12.18	11.13	71,110

ADS-TEC Energy PLC (ADSE) NASDAQ