ADS-TEC Energy PLC (ADSEW) NASDAQ

0.56

+0.0399(+7.67%)

Updated at June 02 12:32PM

Currency In USD

ADSEW Historical Return

If you invested $1000 in ADS-TEC Energy PLC (ADSEW) since IPO date, it would be worth $583.13 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 $717.69, while $1000 invested 1 year ago would be worth $399.86. This corresponds to total returns of -41.69%, -28.23%, -60.01%, respectively, with annualized returns of -9.79%, -6.42%, -60.01%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ADSEW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	0.56	0.56	0.56	0.56	0.56	4
June 01, 2026	0.52	0.52	0.52	0.52	0.52	498
May 29, 2026	0.48	0.48	0.48	0.48	0.48	1
May 28, 2026	0.42	0.48	0.48	0.48	0.42	959
May 27, 2026	0.48	0.49	0.49	0.5	0.46	18,398
May 26, 2026	0.89	0.57	0.57	0.89	0.41	5,024
May 22, 2026	0.89	0.43	0.43	0.89	0.43	5,634
May 21, 2026	0.51	0.5	0.5	0.54	0.5	1,322
May 20, 2026	0.42	0.53	0.53	0.53	0.42	2,430
May 19, 2026	0.45	0.52	0.52	0.53	0.43	4,975
May 18, 2026	0.89	0.55	0.55	0.89	0.45	987
May 15, 2026	0.49	0.55	0.55	0.57	0.45	36,802
May 13, 2026	0.89	0.49	0.49	0.89	0.43	3,566
May 12, 2026	0.44	0.54	0.54	0.56	0.44	3,158
May 11, 2026	0.44	0.54	0.54	0.56	0.44	3,219
May 08, 2026	0.47	0.58	0.58	0.58	0.41	6,484
May 07, 2026	0.48	0.57	0.57	0.57	0.48	866
May 06, 2026	0.56	0.56	0.56	0.56	0.56	425
May 05, 2026	0.48	0.51	0.51	0.51	0.47	5,594
May 04, 2026	0.48	0.56	0.56	0.56	0.48	1,381
May 01, 2026	0.58	0.56	0.56	0.6	0.48	6,634
April 30, 2026	0.48	0.57	0.57	0.57	0.48	270
April 24, 2026	0.54	0.58	0.58	0.58	0.54	3,330
April 23, 2026	0.55	0.55	0.55	0.57	0.5	5,750
April 21, 2026	0.54	0.55	0.55	0.55	0.51	1,698
April 17, 2026	0.48	0.53	0.53	0.53	0.48	929
April 16, 2026	0.45	0.53	0.53	0.53	0.45	10,461
April 15, 2026	0.46	0.54	0.54	0.54	0.42	25,774
April 14, 2026	0.48	0.48	0.48	0.48	0.48	192
April 13, 2026	0.45	0.45	0.45	0.54	0.43	4,521
April 10, 2026	0.54	0.54	0.54	0.55	0.52	525
April 09, 2026	0.48	0.48	0.48	0.49	0.48	947
April 08, 2026	0.55	0.55	0.55	0.55	0.55	2
April 07, 2026	0.42	0.58	0.58	0.58	0.42	32,259
April 06, 2026	0.46	0.58	0.53	0.58	0.43	11,702
April 02, 2026	-1	-1	0.78	-1	-1	0
April 01, 2026	0.5	0.59	0.59	0.65	0.5	9,864
March 31, 2026	0.54	0.47	0.47	0.54	0.46	7,463
March 30, 2026	0.57	0.53	0.53	0.67	0.4	27,505
March 27, 2026	0.45	0.65	0.65	0.65	0.43	18,460
March 26, 2026	0.5	0.45	0.45	0.62	0.41	97,460
March 25, 2026	0.5	0.5	0.5	0.53	0.45	18,759
March 24, 2026	0.55	0.5	0.5	0.68	0.47	173,312
March 23, 2026	0.5	0.57	0.57	0.64	0.5	19,724
March 20, 2026	0.55	0.5	0.5	0.55	0.46	5,876
March 19, 2026	0.5	0.57	0.57	0.59	0.45	31,425
March 18, 2026	0.48	0.5	0.5	0.54	0.4	47,117
March 17, 2026	0.5	0.54	0.54	0.59	0.49	26,881
March 16, 2026	0.53	0.54	0.54	0.57	0.52	17,181
March 13, 2026	0.65	0.69	0.69	0.72	0.53	24,226
March 12, 2026	0.65	0.65	0.65	0.8	0.6	49,789
March 11, 2026	0.65	0.72	0.72	0.72	0.65	2,009
March 10, 2026	0.72	0.78	0.78	0.78	0.72	428
March 09, 2026	0.69	0.73	0.73	0.75	0.65	8,748
March 06, 2026	0.76	0.77	0.77	0.8	0.76	24,824
March 05, 2026	0.74	0.7	0.7	0.76	0.65	23,350
March 04, 2026	0.89	0.76	0.76	0.89	0.67	7,219
March 03, 2026	0.67	0.78	0.78	0.84	0.65	10,105
March 02, 2026	0.74	0.77	0.77	0.77	0.65	11,139
February 27, 2026	0.8	0.8	0.8	0.8	0.74	91,765