5 DAY PERFORMANCE
-4.15%
1 MONTH PERFORMANCE
+19.36%
3 MONTH PERFORMANCE
+20.93%
6 MONTH PERFORMANCE
+23.92%
YEAR-TO-DATE PERFORMANCE
-22.50%
1 YEAR PERFORMANCE
-11.42%
ADS-TEC Energy PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $12.30 | $12.02 (-2.28%) | $12.35 | $11.90 | 41.07 K | $657.36 M |
| 12/03/2025 | $12.50 | $12.46 (-0.32%) | $12.50 | $12.39 | 4.70 K | $681.42 M |
| 12/02/2025 | $12.24 | $12.19 (-0.41%) | $12.41 | $11.51 | 10.50 K | $666.66 M |
| 12/01/2025 | $12.59 | $12.28 (-2.46%) | $12.59 | $11.75 | 12.31 K | $671.58 M |
| 11/28/2025 | $12.16 | $12.54 (3.12%) | $12.59 | $12.16 | 54.90 K | $685.80 M |
| 11/26/2025 | $11.88 | $12.15 (2.27%) | $12.17 | $11.88 | 22.72 K | $664.47 M |
| 11/25/2025 | $11.55 | $11.80 (2.16%) | $11.80 | $11.27 | 43.90 K | $645.33 M |
| 11/24/2025 | $10.79 | $11.49 (6.49%) | $11.65 | $10.79 | 29.94 K | $628.38 M |
| 11/21/2025 | $10.06 | $10.92 (8.55%) | $11.02 | $9.83 | 33.90 K | $597.20 M |
| 11/20/2025 | $10.00 | $9.96 (-0.4%) | $10.18 | $9.83 | 15.83 K | $544.70 M |
| 11/19/2025 | $10.26 | $9.97 (-2.83%) | $10.46 | $9.84 | 26.05 K | $545.25 M |
| 11/18/2025 | $9.98 | $10.26 (2.81%) | $10.46 | $9.76 | 19.22 K | $561.11 M |
| 11/17/2025 | $10.22 | $9.99 (-2.25%) | $10.40 | $9.95 | 10.54 K | $546.34 M |
| 11/14/2025 | $9.55 | $10.20 (6.81%) | $10.48 | $9.55 | 87.90 K | $557.83 M |
| 11/13/2025 | $9.89 | $10.23 (3.44%) | $10.46 | $9.85 | 19.40 K | $559.47 M |
| 11/12/2025 | $10.21 | $10.18 (-0.29%) | $10.68 | $10.02 | 34.51 K | $556.73 M |
| 11/11/2025 | $10.29 | $10.20 (-0.87%) | $10.29 | $10.01 | 10.10 K | $557.83 M |
| 11/10/2025 | $10.11 | $10.15 (0.4%) | $10.16 | $9.98 | 6.01 K | $555.09 M |
| 11/07/2025 | $10.12 | $10.25 (1.28%) | $10.28 | $9.73 | 18.20 K | $560.56 M |
| 11/06/2025 | $10.10 | $10.12 (0.2%) | $10.42 | $10.05 | 22.40 K | $553.45 M |
| 11/05/2025 | $10.27 | $10.07 (-1.95%) | $10.91 | $10.07 | 44.34 K | $550.72 M |
| 11/04/2025 | $10.59 | $10.20 (-3.68%) | $10.59 | $10.09 | 18.80 K | $557.83 M |
| 11/03/2025 | $11.25 | $10.55 (-6.22%) | $11.34 | $10.45 | 36.64 K | $576.97 M |
| 10/31/2025 | $10.00 | $11.42 (14.2%) | $11.81 | $9.20 | 376.93 K | $624.55 M |
| 10/30/2025 | $10.13 | $10.36 (2.27%) | $10.56 | $10.10 | 83.30 K | $566.58 M |
| 10/29/2025 | $10.05 | $10.50 (4.48%) | $10.95 | $9.82 | 150.74 K | $574.23 M |
| 10/28/2025 | $10.00 | $10.04 (0.4%) | $10.49 | $9.92 | 130.60 K | $549.08 M |
| 10/27/2025 | $10.18 | $10.05 (-1.28%) | $10.23 | $9.91 | 70.92 K | $549.62 M |
| 10/24/2025 | $10.24 | $10.11 (-1.27%) | $10.40 | $9.91 | 70.81 K | $552.90 M |
| 10/23/2025 | $10.20 | $10.25 (0.49%) | $10.28 | $9.80 | 76.60 K | $560.56 M |
| 10/22/2025 | $10.06 | $10.10 (0.4%) | $10.40 | $9.81 | 81.63 K | $552.36 M |
| 10/21/2025 | $10.38 | $10.16 (-2.12%) | $10.38 | $9.87 | 68.20 K | $555.64 M |
| 10/20/2025 | $10.32 | $10.38 (0.58%) | $10.49 | $9.95 | 88.55 K | $567.67 M |
| 10/17/2025 | $10.30 | $10.39 (0.87%) | $10.46 | $9.80 | 72.30 K | $568.22 M |
| 10/16/2025 | $10.30 | $10.34 (0.39%) | $10.88 | $9.91 | 99.50 K | $565.48 M |
| 10/15/2025 | $10.45 | $10.30 (-1.44%) | $10.61 | $9.83 | 81.20 K | $563.30 M |
| 10/14/2025 | $10.28 | $10.31 (0.29%) | $10.77 | $9.90 | 69.15 K | $563.84 M |
| 10/13/2025 | $10.99 | $10.35 (-5.82%) | $11.00 | $10.00 | 65.30 K | $566.03 M |
| 10/10/2025 | $11.30 | $10.84 (-4.07%) | $11.59 | $10.36 | 91.51 K | $592.83 M |
| 10/09/2025 | $11.23 | $11.18 (-0.45%) | $11.85 | $11.11 | 89.20 K | $611.42 M |
| 10/08/2025 | $11.63 | $11.57 (-0.52%) | $12.20 | $11.07 | 86.02 K | $632.75 M |
| 10/07/2025 | $11.37 | $11.48 (0.97%) | $11.55 | $10.69 | 95.00 K | $627.83 M |
| 10/06/2025 | $11.51 | $11.37 (-1.22%) | $11.69 | $10.65 | 123.43 K | $621.81 M |
| 10/03/2025 | $11.58 | $11.48 (-0.86%) | $11.69 | $10.80 | 83.00 K | $627.83 M |
| 10/02/2025 | $11.80 | $11.34 (-3.9%) | $12.00 | $10.96 | 77.00 K | $620.17 M |
| 10/01/2025 | $11.63 | $11.60 (-0.26%) | $11.95 | $10.29 | 103.62 K | $634.39 M |
| 09/30/2025 | $11.74 | $12.00 (2.21%) | $12.50 | $11.38 | 258.42 K | $656.27 M |
| 09/29/2025 | $12.43 | $11.97 (-3.7%) | $12.43 | $11.17 | 138.50 K | $654.63 M |
| 09/26/2025 | $10.15 | $11.64 (14.68%) | $11.75 | $10.15 | 175.40 K | $601.88 M |
| 09/25/2025 | $9.96 | $10.27 (3.11%) | $10.43 | $9.39 | 146.60 K | $531.04 M |
| 09/24/2025 | $10.03 | $10.23 (1.99%) | $10.25 | $9.82 | 120.23 K | $528.97 M |
| 09/23/2025 | $9.89 | $10.18 (2.93%) | $10.50 | $9.59 | 117.90 K | $526.39 M |
| 09/22/2025 | $9.02 | $10.00 (10.86%) | $10.06 | $9.01 | 117.13 K | $517.08 M |
| 09/19/2025 | $8.45 | $9.33 (10.41%) | $9.77 | $8.36 | 251.35 K | $482.44 M |
| 09/18/2025 | $8.79 | $8.75 (-0.46%) | $9.03 | $8.44 | 115.50 K | $452.45 M |
| 09/17/2025 | $8.40 | $8.85 (5.36%) | $9.24 | $8.35 | 106.80 K | $457.62 M |
| 09/16/2025 | $9.27 | $8.39 (-9.49%) | $9.27 | $7.89 | 88.00 K | $433.83 M |
| 09/15/2025 | $9.68 | $9.08 (-6.2%) | $10.03 | $8.84 | 65.70 K | $469.51 M |
| 09/12/2025 | $9.20 | $9.77 (6.2%) | $9.96 | $9.01 | 54.13 K | $505.19 M |
| 09/11/2025 | $9.40 | $9.18 (-2.34%) | $9.94 | $9.05 | 45.30 K | $474.68 M |
| 09/10/2025 | $9.86 | $9.60 (-2.64%) | $10.06 | $9.50 | 45.33 K | $496.40 M |
| 09/09/2025 | $10.10 | $9.69 (-4.06%) | $10.45 | $9.58 | 49.92 K | $501.05 M |
| 09/08/2025 | $10.22 | $10.00 (-2.15%) | $10.22 | $9.86 | 58.20 K | $517.08 M |
| 09/05/2025 | $10.59 | $9.94 (-6.14%) | $10.59 | $9.82 | 67.44 K | $513.98 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
