Skip to main content

ADS-TEC ENERGY PLC - Ordinary Shares (NQ: ADSE )

11.03 -0.09 (-0.85%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 11.12 11.13 10.94 11.12 13,610 +0.00(+0.00%)
May 23, 2024 10.90 11.13 10.73 11.12 73,821 +0.01(+0.09%)
May 22, 2024 10.60 11.11 10.21 11.11 40,272 +0.36(+3.35%)
May 21, 2024 10.72 10.80 10.72 10.75 23,668 +0.12(+1.13%)
May 20, 2024 10.88 10.88 10.60 10.63 25,976 -0.22(-2.03%)
May 17, 2024 10.86 10.88 10.63 10.85 41,257 -0.14(-1.27%)
May 16, 2024 10.84 10.99 10.73 10.99 31,790 +0.14(+1.29%)
May 15, 2024 10.90 11.07 10.70 10.85 46,359 -0.04(-0.37%)
May 14, 2024 11.05 11.12 10.89 10.89 20,763 -0.23(-2.07%)
May 13, 2024 10.96 11.13 10.95 11.12 16,597 -0.01(-0.09%)
May 10, 2024 11.01 11.13 10.95 11.13 25,672 +0.18(+1.64%)
May 09, 2024 11.00 11.02 10.94 10.95 49,310 -0.03(-0.27%)
May 08, 2024 10.94 11.00 10.80 10.98 8,430 +0.03(+0.27%)
May 07, 2024 10.93 11.05 10.78 10.95 36,245 +0.01(+0.09%)
May 06, 2024 10.92 10.94 10.63 10.94 23,177 +0.02(+0.18%)
May 03, 2024 10.70 10.93 10.38 10.92 36,461 +0.15(+1.39%)
May 02, 2024 10.88 11.44 10.54 10.77 141,466 -0.11(-1.01%)
May 01, 2024 10.55 10.88 10.55 10.88 20,384 +0.08(+0.74%)
Apr 30, 2024 10.87 10.90 10.78 10.80 74,427 -0.10(-0.92%)
Apr 29, 2024 10.88 10.90 10.55 10.90 13,498 +0.01(+0.09%)
Apr 26, 2024 10.90 10.90 10.32 10.89 13,202 -0.01(-0.09%)
Apr 25, 2024 10.75 10.90 10.45 10.90 17,010 +0.00(+0.00%)
Apr 24, 2024 10.90 10.90 10.46 10.90 31,879 +0.00(+0.00%)
Apr 23, 2024 10.84 10.90 10.75 10.90 5,597 +0.00(+0.00%)
Apr 22, 2024 10.70 10.90 10.65 10.90 28,271 +0.10(+0.93%)
Apr 19, 2024 10.79 10.80 10.40 10.80 11,226 +0.00(+0.00%)
Apr 18, 2024 10.52 10.80 10.48 10.80 5,437 +0.00(+0.00%)
Apr 17, 2024 10.41 10.80 10.16 10.80 18,419 +0.01(+0.09%)
Apr 16, 2024 10.40 10.79 10.04 10.79 21,510 +0.35(+3.35%)
Apr 15, 2024 10.40 10.44 10.16 10.44 25,394 +0.04(+0.38%)
Apr 12, 2024 10.35 10.40 10.21 10.40 11,011 +0.00(+0.00%)
Apr 11, 2024 10.29 10.40 10.16 10.40 16,972 +0.10(+0.97%)
Apr 10, 2024 10.47 10.47 10.02 10.30 11,806 -0.09(-0.87%)
Apr 09, 2024 10.19 10.39 10.09 10.39 7,474 +0.19(+1.86%)
Apr 08, 2024 10.27 10.39 9.985 10.20 9,790 -0.20(-1.92%)
Apr 05, 2024 10.12 10.40 10.12 10.40 4,815 +0.13(+1.27%)
Apr 04, 2024 10.31 10.31 10.02 10.27 10,794 -0.05(-0.48%)
Apr 03, 2024 10.29 10.40 9.920 10.32 9,491 -0.02(-0.19%)
Apr 02, 2024 10.50 10.50 9.935 10.34 13,168 -0.10(-0.96%)
Apr 01, 2024 10.74 10.74 10.04 10.44 34,282 -0.04(-0.38%)
Mar 28, 2024 10.25 10.74 10.48 10.48 333,591 +0.13(+1.26%)
Mar 27, 2024 10.19 10.35 9.520 10.35 55,393 +0.16(+1.57%)
Mar 26, 2024 10.11 10.39 10.11 10.19 59,444 +0.08(+0.79%)
Mar 25, 2024 10.70 10.70 9.910 10.11 45,124 -0.60(-5.60%)
Mar 22, 2024 10.70 11.05 10.52 10.71 53,479 -0.08(-0.74%)
Mar 21, 2024 10.74 11.00 10.25 10.79 75,058 -0.13(-1.19%)
Mar 20, 2024 10.50 10.92 9.870 10.92 39,988 +0.46(+4.40%)
Mar 19, 2024 10.41 10.58 10.32 10.46 14,907 -0.04(-0.38%)
Mar 18, 2024 10.41 10.82 10.25 10.50 18,473 +0.09(+0.86%)
Mar 15, 2024 10.35 10.45 9.940 10.41 33,417 -0.05(-0.48%)
Mar 14, 2024 10.49 10.51 10.24 10.46 3,790 -0.03(-0.29%)
Mar 13, 2024 11.00 11.00 10.39 10.49 55,887 -0.51(-4.64%)
Mar 12, 2024 10.22 11.00 10.22 11.00 59,200 +0.87(+8.59%)
Mar 11, 2024 10.80 10.89 10.05 10.13 38,503 -0.83(-7.57%)
Mar 08, 2024 11.17 11.17 10.80 10.96 12,451 -0.21(-1.88%)
Mar 07, 2024 10.25 11.34 9.790 11.17 67,280 +0.87(+8.45%)
Mar 06, 2024 10.75 10.75 9.630 10.30 38,037 -0.64(-5.85%)
Mar 05, 2024 9.640 10.94 8.410 10.94 90,484 +0.90(+8.96%)
Mar 04, 2024 10.73 10.98 9.710 10.04 55,289 -0.81(-7.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.