ADS-TEC Energy PLC (ADSEW) NASDAQ

0.59

+0.1188(+25.20%)

Updated at April 01 03:16PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 26, 2026	0.8	0.79	0.79	0.8	0.75	14,162
February 25, 2026	0.81	0.79	0.79	0.81	0.78	10,601
February 24, 2026	0.86	0.81	0.81	0.86	0.73	10,539
February 23, 2026	0.77	0.74	0.74	0.92	0.73	12,521
February 20, 2026	0.71	0.7	0	0.71	0.7	1,104
February 18, 2026	0.77	0.77	0	0.77	0.77	2
February 17, 2026	0.78	0.78	0	0.78	0.78	1
February 13, 2026	0.76	0.76	0	0.76	0.76	1
February 12, 2026	0.7	0.83	0	0.96	0.7	9,910
February 11, 2026	0.78	0.71	0	0.87	0.71	9,047
February 10, 2026	0.73	0.71	0	0.73	0.7	1,901
February 09, 2026	0.8	0.8	0	0.8	0.8	108
February 06, 2026	0.72	0.72	0	0.8	0.72	7,704
February 05, 2026	0.82	0.7	0	0.82	0.7	1,317
February 04, 2026	0.85	0.83	0	0.85	0.83	2,654
February 03, 2026	0.84	0.95	0	1.07	0.82	3,510
February 02, 2026	1.06	0.95	0	1.1	0.77	12,416
January 30, 2026	1.03	1.08	0	1.25	0.9	146,692
January 29, 2026	0.97	1.18	0	1.2	0.92	9,041
January 28, 2026	1.2	1.1	0	1.27	1.03	20,682
January 27, 2026	0.86	0.92	0	0.94	0.86	22,740
January 26, 2026	0.82	0.8	0	0.83	0.8	1,113
January 23, 2026	1.15	1	0	1.15	0.77	11,970
January 22, 2026	1.04	1.1	0	1.37	1.04	13,265
January 21, 2026	0.91	0.91	0	0.91	0.91	101
January 20, 2026	0.9	0.91	0	1	0.9	2,751
January 16, 2026	0.93	0.9	0	0.93	0.9	5,444
January 15, 2026	0.68	0.68	0	0.68	0.68	111
January 14, 2026	0.86	0.77	0	0.86	0.77	50
January 13, 2026	0.85	0.85	0	0.85	0.85	454
January 12, 2026	0.7	0.7	0	0.7	0.7	1,210
January 09, 2026	0.73	0.7	0	0.73	0.7	1,306
January 08, 2026	0.81	0.81	0	0.81	0.81	1,409
January 07, 2026	0.83	0.83	0	0.83	0.83	104
January 06, 2026	1	0.98	0	1.03	0.98	22,661
January 05, 2026	0.9	1.16	0	1.17	0.9	50,900