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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.89	0.85	0.85	0.89	0.72	21,709
December 03, 2025	0.88	0.88	0.88	0.88	0.88	988
December 02, 2025	0.9	0.89	0.89	0.9	0.79	12,895
December 01, 2025	0.86	0.89	0.89	0.9	0.74	13,279
November 28, 2025	0.9	0.9	0.9	0.9	0.84	18,680
November 26, 2025	0.9	0.9	0.9	0.9	0.82	24,553
November 25, 2025	0.9	0.85	0.85	0.9	0.76	2,219
November 24, 2025	0.82	0.96	0.96	1.02	0.82	13,751
November 21, 2025	0.82	0.82	0.82	0.82	0.66	9,325
November 20, 2025	0.82	0.82	0.82	0.82	0.82	5
November 19, 2025	0.75	0.82	0.82	0.82	0.63	2,823
November 18, 2025	0.76	0.69	0.69	0.76	0.69	4,404
November 17, 2025	0.8	0.82	0.82	0.82	0.8	677
November 14, 2025	0.9	0.81	0.81	0.9	0.81	5
November 13, 2025	0.82	0.82	0.82	0.83	0.81	1,727
November 12, 2025	0.82	0.82	0.82	0.82	0.82	1
November 11, 2025	0.85	0.85	0.85	0.85	0.85	202
November 10, 2025	0.82	0.82	0.82	0.82	0.82	263
November 07, 2025	0.82	0.82	0.82	0.82	0.82	153
November 06, 2025	0.82	0.82	0.82	0.82	0.82	225
November 05, 2025	0.9	0.9	0.9	0.9	0.9	5,424
November 04, 2025	0.82	0.89	0.89	0.9	0.82	5
November 03, 2025	0.9	0.82	0.82	0.9	0.82	7,984
October 31, 2025	0.8	1.04	1.04	1.04	0.8	10,228
October 30, 2025	0.89	0.9	0.9	0.93	0.79	39,125
October 29, 2025	0.89	0.82	0.82	0.9	0.8	5,442
October 28, 2025	0.77	0.85	0.85	0.85	0.74	30,171
October 27, 2025	0.84	0.85	0.85	0.85	0.79	10,655
October 24, 2025	0.84	0.9	0.9	0.9	0.84	5
October 23, 2025	0.83	0.9	0.9	0.9	0.83	8,448
October 22, 2025	1.01	0.9	0.9	1.05	0.8	18,996
October 21, 2025	1.06	0.83	0.83	1.06	0.82	897
October 20, 2025	0.76	1.05	1.05	1.35	0.72	16,432
October 17, 2025	0.88	0.9	0.9	0.9	0.88	1,050
October 16, 2025	0.9	0.84	0.84	0.9	0.84	1,252
October 15, 2025	0.96	0.96	0.96	0.96	0.96	2,616
October 14, 2025	0.97	0.84	0.84	0.99	0.76	7,951
October 13, 2025	1.14	1.06	1.06	1.14	0.95	7,526
October 10, 2025	1.16	1.14	1.14	1.16	1.09	1,975
October 09, 2025	0.95	1.11	1.11	1.13	0.95	7,441
October 08, 2025	1.01	1.07	1.07	1.07	1.01	567
October 07, 2025	1.17	1.03	1.03	1.17	1.03	5
October 06, 2025	1.1	1.06	1.06	1.17	1.06	1
October 03, 2025	0.92	0.92	0.92	0.92	0.92	50
October 02, 2025	1.09	1.09	1.09	1.09	1.09	142
October 01, 2025	1.12	1.2	1.2	1.2	1.12	1,891
September 30, 2025	1.09	1.12	1.12	1.97	1.02	29,897
September 29, 2025	1.09	1.1	1.1	1.59	1.03	19,080
September 26, 2025	0.97	1.24	1.24	1.24	0.92	13,325
September 25, 2025	0.95	0.97	0.97	0.98	0.95	1,331
September 24, 2025	0.85	0.85	0.85	0.85	0.85	10
September 23, 2025	0.98	0.9	0.9	0.99	0.9	1,891
September 22, 2025	0.81	0.98	0.98	0.98	0.81	409
September 19, 2025	0.56	0.8	0.8	0.8	0.56	8,243
September 18, 2025	0.68	0.68	0.68	0.68	0.68	24
September 17, 2025	0.74	0.71	0.71	0.8	0.7	7,338
September 16, 2025	0.73	0.68	0.68	0.87	0.68	14,954
September 15, 2025	0.63	0.88	0.88	0.88	0.63	2,720
September 12, 2025	0.82	0.94	0.94	0.94	0.82	4,804
September 11, 2025	0.85	0.82	0.82	0.85	0.82	2,285

ADS-TEC Energy PLC (ADSEW) NASDAQ