5 DAY PERFORMANCE
+0.65%
1 MONTH PERFORMANCE
+2.34%
3 MONTH PERFORMANCE
+28.21%
6 MONTH PERFORMANCE
+33.21%
YEAR-TO-DATE PERFORMANCE
+95.80%
1 YEAR PERFORMANCE
+104.38%
ADS-TEC Energy PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $13.95 | $13.98 (0.22%) | $14.19 | $13.83 | 108,234 | $680.42 M |
| 12/19/2024 | $14.00 | $13.94 (-0.43%) | $14.02 | $13.80 | 40,732 | $678.47 M |
| 12/18/2024 | $13.93 | $14.00 (0.5%) | $14.30 | $13.75 | 75,333 | $681.39 M |
| 12/17/2024 | $14.06 | $14.07 (0.07%) | $14.22 | $13.76 | 142,200 | $684.80 M |
| 12/16/2024 | $13.89 | $13.91 (0.14%) | $14.23 | $13.61 | 70,149 | $677.01 M |
| 12/13/2024 | $13.93 | $14.10 (1.22%) | $14.10 | $13.40 | 122,700 | $686.26 M |
| 12/12/2024 | $13.78 | $13.94 (1.16%) | $14.00 | $13.48 | 79,426 | $678.47 M |
| 12/11/2024 | $14.00 | $13.97 (-0.21%) | $14.00 | $13.70 | 64,620 | $679.93 M |
| 12/10/2024 | $14.00 | $13.97 (-0.21%) | $14.00 | $13.70 | 65,300 | $679.93 M |
| 12/09/2024 | $13.85 | $13.90 (0.36%) | $13.99 | $13.67 | 28,816 | $676.52 M |
| 12/06/2024 | $13.42 | $13.71 (2.16%) | $14.00 | $13.42 | 42,500 | $667.28 M |
| 12/05/2024 | $13.42 | $13.57 (1.12%) | $13.79 | $13.16 | 23,145 | $660.46 M |
| 12/04/2024 | $13.83 | $13.27 (-4.05%) | $13.88 | $13.18 | 19,100 | $645.86 M |
| 12/03/2024 | $13.58 | $13.73 (1.1%) | $13.98 | $13.06 | 73,400 | $668.25 M |
| 12/02/2024 | $14.20 | $13.83 (-2.61%) | $14.23 | $13.63 | 59,110 | $673.12 M |
| 11/29/2024 | $13.92 | $14.10 (1.29%) | $14.19 | $13.52 | 250,520 | $686.26 M |
| 11/27/2024 | $13.95 | $13.88 (-0.5%) | $13.95 | $13.56 | 105,432 | $675.55 M |
| 11/26/2024 | $13.33 | $13.57 (1.8%) | $14.00 | $12.99 | 82,028 | $660.46 M |
| 11/25/2024 | $13.76 | $13.33 (-3.12%) | $14.00 | $13.11 | 70,937 | $648.78 M |
| 11/22/2024 | $13.79 | $13.70 (-0.65%) | $13.89 | $13.41 | 50,400 | $666.79 M |
| 11/21/2024 | $13.64 | $13.68 (0.29%) | $13.90 | $13.44 | 67,000 | $665.82 M |
| 11/20/2024 | $13.30 | $13.70 (3.01%) | $13.90 | $13.27 | 57,014 | $666.79 M |
| 11/19/2024 | $13.20 | $13.45 (1.89%) | $13.63 | $13.20 | 52,645 | $654.62 M |
| 11/18/2024 | $13.33 | $13.49 (1.2%) | $13.67 | $12.79 | 49,800 | $656.57 M |
| 11/15/2024 | $13.66 | $13.24 (-3.07%) | $13.75 | $13.11 | 88,309 | $644.40 M |
| 11/14/2024 | $13.30 | $13.66 (2.71%) | $13.74 | $13.30 | 38,300 | $664.84 M |
| 11/13/2024 | $13.58 | $13.37 (-1.55%) | $13.70 | $13.24 | 53,646 | $650.73 M |
| 11/12/2024 | $13.50 | $13.50 (0%) | $13.78 | $13.18 | 58,900 | $657.06 M |
| 11/11/2024 | $13.60 | $13.80 (1.47%) | $14.00 | $13.22 | 87,436 | $671.66 M |
| 11/08/2024 | $13.66 | $13.71 (0.37%) | $14.00 | $12.99 | 69,535 | $667.28 M |
| 11/07/2024 | $14.05 | $13.63 (-2.99%) | $14.14 | $13.53 | 36,700 | $663.38 M |
| 11/06/2024 | $14.33 | $13.97 (-2.51%) | $14.33 | $13.63 | 47,125 | $679.93 M |
| 11/05/2024 | $13.86 | $14.11 (1.8%) | $14.16 | $13.49 | 53,500 | $686.75 M |
| 11/04/2024 | $14.10 | $13.89 (-1.49%) | $14.25 | $13.54 | 30,137 | $676.04 M |
| 11/01/2024 | $14.42 | $14.08 (-2.36%) | $14.71 | $13.44 | 106,013 | $685.29 M |
| 10/31/2024 | $14.22 | $14.35 (0.91%) | $14.37 | $13.75 | 226,034 | $698.43 M |
| 10/30/2024 | $13.65 | $14.14 (3.59%) | $14.36 | $13.55 | 169,700 | $688.21 M |
| 10/29/2024 | $14.40 | $14.13 (-1.87%) | $14.56 | $14.00 | 100,658 | $687.72 M |
| 10/28/2024 | $14.95 | $14.41 (-3.61%) | $14.95 | $14.09 | 223,000 | $701.35 M |
| 10/25/2024 | $14.50 | $14.50 (0%) | $14.50 | $14.16 | 98,730 | $705.73 M |
| 10/24/2024 | $14.13 | $14.15 (0.14%) | $14.38 | $13.96 | 46,518 | $688.69 M |
| 10/23/2024 | $14.45 | $14.28 (-1.18%) | $14.49 | $13.71 | 64,100 | $695.02 M |
| 10/22/2024 | $13.70 | $14.40 (5.11%) | $14.83 | $13.31 | 111,693 | $700.86 M |
| 10/21/2024 | $14.27 | $13.53 (-5.19%) | $14.27 | $13.26 | 159,601 | $658.52 M |
| 10/18/2024 | $14.92 | $14.01 (-6.1%) | $15.00 | $13.85 | 262,403 | $681.88 M |
| 10/17/2024 | $14.49 | $14.67 (1.24%) | $15.01 | $14.20 | 356,857 | $714.00 M |
| 10/16/2024 | $13.45 | $14.49 (7.73%) | $14.89 | $12.40 | 262,635 | $705.24 M |
| 10/15/2024 | $12.83 | $13.46 (4.91%) | $13.49 | $12.70 | 64,500 | $655.11 M |
| 10/14/2024 | $13.07 | $13.50 (3.29%) | $13.52 | $12.82 | 43,800 | $657.06 M |
| 10/11/2024 | $13.18 | $13.25 (0.53%) | $13.50 | $12.49 | 64,800 | $644.89 M |
| 10/10/2024 | $13.16 | $13.19 (0.23%) | $13.60 | $13.02 | 104,800 | $641.97 M |
| 10/09/2024 | $12.92 | $13.32 (3.1%) | $13.35 | $12.69 | 56,948 | $648.30 M |
| 10/08/2024 | $13.30 | $13.15 (-1.13%) | $13.30 | $12.83 | 44,722 | $640.02 M |
| 10/07/2024 | $13.42 | $13.12 (-2.24%) | $13.50 | $12.89 | 25,022 | $638.56 M |
| 10/04/2024 | $13.02 | $13.44 (3.23%) | $13.56 | $12.95 | 62,600 | $654.14 M |
| 10/03/2024 | $13.02 | $13.14 (0.92%) | $13.45 | $12.95 | 50,900 | $639.53 M |
| 10/02/2024 | $13.50 | $13.19 (-2.3%) | $13.50 | $12.76 | 72,900 | $641.97 M |
| 10/01/2024 | $13.32 | $13.45 (0.98%) | $13.51 | $13.27 | 154,331 | $654.62 M |
| 09/30/2024 | $13.13 | $13.38 (1.9%) | $13.48 | $12.84 | 199,200 | $655.15 M |
| 09/27/2024 | $12.32 | $13.10 (6.33%) | $13.59 | $11.79 | 145,100 | $641.44 M |
| 09/26/2024 | $11.85 | $12.69 (7.09%) | $12.85 | $11.76 | 146,900 | $621.36 M |
| 09/25/2024 | $10.97 | $11.92 (8.66%) | $12.06 | $10.93 | 154,131 | $583.66 M |
| 09/24/2024 | $10.80 | $10.97 (1.57%) | $11.10 | $10.80 | 107,400 | $537.15 M |
| 09/23/2024 | $10.90 | $10.85 (-0.46%) | $11.00 | $10.68 | 102,027 | $531.27 M |