ADS-TEC Energy PLC (ADSEW) NASDAQ

0.84

-0.081(-8.76%)

Updated at September 08 10:55AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20250.910.90.910.872,141
September 04, 20251.080.930.931.080.8410,274
September 03, 20251.12111.1215,860
September 02, 20251.211.171.171.211.144,540
August 29, 20251.191.51.51.61.1422,126
August 28, 20251.11.111.111.19113,626
August 27, 20251.061.111.111.181.055,306
August 26, 20251.141.051.051.21115,962
August 25, 20251.111.091.091.171.084,276
August 22, 20251.011.031.031.130.843,056
August 21, 20251.01111.080.9420,396
August 20, 20251.071.071.071.081.071,658
August 19, 202511.081.081.081688
August 18, 20251.07111.10.8524,917
August 15, 20251.061.061.061.061.06113
August 14, 20250.99111.040.9722,579
August 13, 20251.011.011.011.011.011
August 12, 20251.11.11.11.11.130
August 11, 20250.980.980.980.980.9810
August 08, 20251.071.141.141.1411,134
August 07, 20250.991.071.071.070.826,070
August 06, 20251.111.191.191.191.026,201
August 05, 20251.131.171.171.1711,859
August 04, 20251.021.181.181.251.021,590
August 01, 20251.241.331.331.381.0531,407
July 31, 20251.181.341.341.361.189,827
July 30, 20251.21.241.241.351.159,482
July 29, 20251.061.341.341.341.062,849
July 28, 20251.011.181.181.211.015,097
July 25, 20251.141.081.081.241.074,570
July 24, 20250.931.141.141.160.938,264
July 23, 20251.04111.04145
July 22, 20251.271.181.181.271.072,706
July 21, 20251.011.191.191.37118,848
July 18, 20250.71.21.21.330.715,952
July 17, 20250.910.970.971.080.7316,995
July 16, 20251.090.980.981.190.985,491
July 15, 20251.11.031.031.10.965,924
July 14, 20251.31.21.21.31.23,580
July 11, 20251.21.251.251.351.24,991
July 10, 20251.451.261.261.451.138,221
July 09, 20251.51.331.331.51.121,357
July 08, 20251.21.451.451.451.2733
July 07, 20251.31.31.31.561.258,222
July 03, 20251.421.361.361.681.324,959
July 02, 20251.51.631.631.631.2422,746
July 01, 20251.861.551.551.961.521,576
June 30, 20251.81.971.972.11.6964,528
June 27, 20251.811.811.811.811.81268
June 26, 20251.851.761.762.041.6919,229
June 25, 20251.841.791.791.921.6321,782
June 24, 20251.971.861.862.081.4534,964
June 23, 20251.81.791.791.911.7224,846
June 20, 20251.112.052.052.051.114,497
June 18, 20251.761.871.871.981.743,245
June 17, 20251.772.122.122.121.776,999
June 16, 20251.611.81.81.941.6111,035
June 13, 20251.371.561.561.71.2912,364
June 12, 20252.31.51.52.31.517,127
June 11, 20252.251.961.962.251.852,929
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved