ADS-TEC Energy PLC (ADSE) Charts

$12.01

south_east
-$1.65 (-12.08%)
Day's range
$11.77
Day's range
$13.37

5 DAY PERFORMANCE

-15.72%

1 MONTH PERFORMANCE

-16.31%

3 MONTH PERFORMANCE

-20.52%

6 MONTH PERFORMANCE

-10.64%

YEAR-TO-DATE PERFORMANCE

-22.57%

1 YEAR PERFORMANCE

+15.48%

ADS-TEC Energy PLC Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/04/2025 $13.34 $12.01 (-9.97%) $13.37 $11.77 130,149 $609.39 M
04/03/2025 $14.00 $13.66 (-2.43%) $14.00 $13.56 95,602 $693.11 M
04/02/2025 $14.55 $14.30 (-1.72%) $14.65 $13.72 50,827 $725.59 M
04/01/2025 $14.89 $14.25 (-4.3%) $14.89 $13.41 218,229 $723.05 M
03/31/2025 $14.70 $15.00 (2.04%) $15.00 $14.40 439,701 $761.11 M
03/28/2025 $14.88 $14.98 (0.67%) $15.00 $14.36 167,300 $760.09 M
03/27/2025 $14.33 $15.00 (4.68%) $15.18 $14.04 113,512 $761.11 M
03/26/2025 $14.39 $14.33 (-0.42%) $14.65 $13.91 64,034 $727.11 M
03/25/2025 $14.57 $14.49 (-0.55%) $14.61 $14.00 69,500 $735.23 M
03/24/2025 $14.20 $14.50 (2.11%) $14.74 $14.03 102,139 $735.74 M
03/21/2025 $13.81 $14.03 (1.59%) $14.46 $13.49 243,209 $711.89 M
03/20/2025 $13.81 $13.79 (-0.14%) $14.24 $13.52 149,248 $699.71 M
03/19/2025 $13.33 $13.80 (3.53%) $14.00 $13.10 71,400 $700.22 M
03/18/2025 $13.88 $13.97 (0.65%) $14.10 $13.54 48,525 $708.84 M
03/17/2025 $13.73 $14.04 (2.26%) $14.20 $13.73 61,500 $712.40 M
03/14/2025 $13.98 $13.72 (-1.86%) $14.27 $13.64 41,300 $667.76 M
03/13/2025 $14.10 $14.05 (-0.35%) $14.73 $13.48 64,700 $683.83 M
03/12/2025 $14.79 $14.04 (-5.07%) $14.88 $13.99 80,200 $683.34 M
03/11/2025 $14.53 $14.67 (0.96%) $14.80 $14.15 92,304 $714.00 M
03/10/2025 $14.78 $14.66 (-0.81%) $15.00 $14.01 134,600 $713.51 M
03/07/2025 $14.22 $15.00 (5.49%) $15.01 $13.93 109,018 $730.06 M
03/06/2025 $14.53 $14.35 (-1.24%) $14.53 $13.80 104,934 $698.43 M
03/05/2025 $14.55 $14.42 (-0.89%) $14.62 $14.14 111,544 $701.83 M
03/04/2025 $14.65 $14.41 (-1.64%) $14.71 $13.49 161,700 $701.35 M
03/03/2025 $15.07 $14.85 (-1.46%) $15.07 $14.45 162,123 $722.76 M
02/28/2025 $14.35 $15.00 (4.53%) $15.03 $14.14 249,800 $730.06 M
02/27/2025 $14.85 $14.62 (-1.55%) $15.03 $14.23 300,000 $711.57 M
02/26/2025 $14.82 $14.78 (-0.27%) $14.98 $14.60 75,200 $719.36 M
02/25/2025 $14.79 $14.92 (0.88%) $15.08 $14.70 135,446 $726.17 M
02/24/2025 $14.76 $14.81 (0.34%) $15.10 $14.61 70,505 $720.82 M
02/21/2025 $15.20 $14.78 (-2.76%) $15.20 $14.60 148,000 $719.36 M
02/20/2025 $14.68 $15.17 (3.34%) $15.17 $14.59 104,100 $738.34 M
02/19/2025 $14.96 $14.70 (-1.74%) $14.98 $14.50 130,500 $715.46 M
02/18/2025 $15.00 $14.99 (-0.07%) $15.00 $14.37 117,104 $729.58 M
02/14/2025 $14.95 $14.73 (-1.47%) $15.00 $14.40 162,428 $716.92 M
02/13/2025 $14.81 $14.86 (0.34%) $15.00 $14.56 94,129 $723.25 M
02/12/2025 $15.00 $14.89 (-0.73%) $15.41 $14.70 94,721 $724.71 M
02/11/2025 $14.32 $15.00 (4.75%) $15.09 $13.80 179,837 $730.06 M
02/10/2025 $14.54 $14.54 (0%) $14.57 $13.69 137,901 $707.67 M
02/07/2025 $14.26 $14.54 (1.96%) $14.70 $14.16 162,800 $707.67 M
02/06/2025 $14.70 $14.49 (-1.43%) $14.74 $14.19 162,200 $705.24 M
02/05/2025 $14.82 $15.03 (1.42%) $15.07 $14.17 62,106 $731.52 M
02/04/2025 $15.02 $14.99 (-0.2%) $15.16 $14.38 74,906 $729.58 M
02/03/2025 $16.00 $14.99 (-6.31%) $16.03 $14.84 166,700 $729.58 M
01/31/2025 $16.15 $16.18 (0.19%) $16.35 $15.46 918,540 $787.49 M
01/30/2025 $16.12 $16.11 (-0.06%) $16.17 $15.33 408,425 $784.09 M
01/29/2025 $15.93 $15.93 (0%) $16.35 $15.59 169,100 $775.33 M
01/28/2025 $15.38 $15.98 (3.9%) $16.05 $15.20 233,641 $777.76 M
01/27/2025 $15.65 $15.50 (-0.96%) $15.87 $15.10 138,600 $754.40 M
01/24/2025 $15.49 $15.63 (0.9%) $15.93 $15.30 203,721 $760.73 M
01/23/2025 $15.12 $15.65 (3.51%) $15.65 $14.92 115,934 $761.70 M
01/22/2025 $15.60 $15.52 (-0.51%) $15.82 $14.81 204,644 $755.37 M
01/21/2025 $15.61 $15.61 (0%) $16.18 $15.34 268,150 $759.75 M
01/17/2025 $15.07 $15.61 (3.58%) $15.70 $14.92 202,100 $759.75 M
01/16/2025 $15.15 $15.06 (-0.59%) $15.57 $14.70 164,300 $732.98 M
01/15/2025 $15.26 $15.08 (-1.18%) $15.35 $14.73 171,206 $733.96 M
01/14/2025 $15.16 $15.26 (0.66%) $15.27 $14.66 108,909 $742.72 M
01/13/2025 $14.97 $15.10 (0.87%) $15.10 $14.49 163,524 $734.93 M
01/10/2025 $15.00 $15.21 (1.4%) $15.40 $14.47 154,037 $740.28 M
01/08/2025 $15.29 $15.30 (0.07%) $15.31 $14.91 62,509 $744.66 M
01/07/2025 $15.00 $15.23 (1.53%) $15.30 $14.74 77,233 $741.26 M
01/06/2025 $15.50 $15.11 (-2.52%) $15.89 $14.68 132,328 $735.42 M