5 DAY PERFORMANCE
+0.43%
1 MONTH PERFORMANCE
+2.43%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-20.16%
YEAR-TO-DATE PERFORMANCE
-23.92%
1 YEAR PERFORMANCE
-9.23%
ADS-TEC Energy PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/20/2025 | $11.30 | $11.80 (4.42%) | $11.88 | $11.22 | 34.40 K | $610.15 M |
| 08/19/2025 | $11.15 | $11.66 (4.57%) | $11.67 | $11.00 | 63.50 K | $602.92 M |
| 08/18/2025 | $11.78 | $11.29 (-4.16%) | $12.08 | $10.78 | 81.30 K | $583.78 M |
| 08/15/2025 | $11.18 | $11.75 (5.1%) | $11.90 | $11.18 | 53.40 K | $607.57 M |
| 08/14/2025 | $11.50 | $11.69 (1.65%) | $11.85 | $11.03 | 63.85 K | $604.47 M |
| 08/13/2025 | $11.39 | $11.60 (1.84%) | $11.71 | $10.92 | 74.00 K | $599.81 M |
| 08/12/2025 | $11.33 | $11.43 (0.88%) | $11.50 | $10.81 | 53.50 K | $591.02 M |
| 08/11/2025 | $11.31 | $11.56 (2.21%) | $11.80 | $10.80 | 61.45 K | $597.74 M |
| 08/08/2025 | $10.76 | $11.53 (7.16%) | $11.72 | $10.67 | 76.21 K | $596.19 M |
| 08/07/2025 | $11.31 | $10.76 (-4.86%) | $11.38 | $10.56 | 64.10 K | $556.38 M |
| 08/06/2025 | $10.90 | $11.43 (4.86%) | $11.63 | $10.90 | 49.54 K | $591.02 M |
| 08/05/2025 | $11.08 | $11.10 (0.18%) | $11.46 | $10.80 | 44.32 K | $573.96 M |
| 08/04/2025 | $11.90 | $11.19 (-5.97%) | $12.40 | $11.17 | 54.50 K | $578.61 M |
| 08/01/2025 | $11.97 | $12.20 (1.92%) | $13.00 | $11.96 | 49.70 K | $630.84 M |
| 07/31/2025 | $12.45 | $12.85 (3.21%) | $13.05 | $11.87 | 240.00 K | $664.45 M |
| 07/30/2025 | $12.20 | $12.50 (2.46%) | $12.64 | $11.73 | 122.57 K | $646.35 M |
| 07/29/2025 | $11.78 | $12.10 (2.72%) | $12.10 | $11.35 | 96.40 K | $625.67 M |
| 07/28/2025 | $11.74 | $11.75 (0.09%) | $11.81 | $11.18 | 104.00 K | $607.57 M |
| 07/25/2025 | $11.23 | $11.61 (3.38%) | $11.76 | $11.05 | 92.75 K | $600.33 M |
| 07/24/2025 | $11.06 | $11.28 (1.99%) | $11.60 | $10.82 | 73.20 K | $583.27 M |
| 07/23/2025 | $11.29 | $11.10 (-1.68%) | $11.35 | $10.80 | 50.52 K | $573.96 M |
| 07/22/2025 | $11.86 | $11.39 (-3.96%) | $11.86 | $11.01 | 46.42 K | $588.95 M |
| 07/21/2025 | $11.50 | $11.52 (0.17%) | $11.78 | $10.94 | 56.21 K | $595.68 M |
| 07/18/2025 | $10.52 | $11.49 (9.22%) | $11.74 | $10.33 | 97.61 K | $594.12 M |
| 07/17/2025 | $10.99 | $10.56 (-3.91%) | $10.99 | $10.00 | 95.65 K | $546.04 M |
| 07/16/2025 | $11.03 | $10.99 (-0.36%) | $11.16 | $10.63 | 55.01 K | $568.27 M |
| 07/15/2025 | $11.16 | $10.98 (-1.61%) | $11.25 | $10.68 | 68.32 K | $567.75 M |
| 07/14/2025 | $11.27 | $11.16 (-0.98%) | $11.80 | $11.06 | 68.20 K | $577.06 M |
| 07/11/2025 | $11.80 | $11.67 (-1.1%) | $11.80 | $11.08 | 65.82 K | $603.43 M |
| 07/10/2025 | $11.74 | $11.20 (-4.6%) | $11.74 | $11.00 | 62.30 K | $579.13 M |
| 07/09/2025 | $11.36 | $11.57 (1.85%) | $11.70 | $11.01 | 59.50 K | $598.26 M |
| 07/08/2025 | $11.90 | $11.39 (-4.29%) | $11.90 | $10.99 | 66.94 K | $588.95 M |
| 07/07/2025 | $12.18 | $11.61 (-4.68%) | $12.18 | $11.13 | 71.11 K | $600.33 M |
| 07/03/2025 | $12.50 | $12.25 (-2%) | $12.50 | $11.42 | 66.34 K | $633.42 M |
| 07/02/2025 | $12.66 | $12.48 (-1.42%) | $12.73 | $11.75 | 61.32 K | $645.32 M |
| 07/01/2025 | $13.00 | $12.51 (-3.77%) | $13.40 | $11.62 | 71.11 K | $646.87 M |
| 06/30/2025 | $13.21 | $13.80 (4.47%) | $13.90 | $13.00 | 384.59 K | $713.57 M |
| 06/27/2025 | $12.78 | $13.27 (3.83%) | $13.43 | $12.50 | 49.30 K | $686.17 M |
| 06/26/2025 | $12.70 | $12.88 (1.42%) | $13.60 | $12.45 | 96.62 K | $666.00 M |
| 06/25/2025 | $13.04 | $13.05 (0.08%) | $13.43 | $12.90 | 72.72 K | $674.79 M |
| 06/24/2025 | $12.88 | $13.10 (1.71%) | $13.21 | $12.34 | 75.54 K | $677.37 M |
| 06/23/2025 | $12.70 | $13.01 (2.44%) | $13.01 | $12.24 | 102.25 K | $672.72 M |
| 06/20/2025 | $12.06 | $12.98 (7.63%) | $13.06 | $11.61 | 83.24 K | $671.17 M |
| 06/18/2025 | $12.30 | $12.21 (-0.73%) | $12.82 | $12.04 | 57.83 K | $631.35 M |
| 06/17/2025 | $12.12 | $12.43 (2.56%) | $12.52 | $12.00 | 94.10 K | $642.73 M |
| 06/16/2025 | $11.12 | $12.00 (7.91%) | $12.18 | $11.12 | 90.20 K | $620.50 M |
| 06/13/2025 | $10.42 | $11.00 (5.57%) | $11.53 | $10.42 | 50.90 K | $568.79 M |
| 06/12/2025 | $10.35 | $10.57 (2.13%) | $10.77 | $10.00 | 76.60 K | $546.55 M |
| 06/11/2025 | $10.60 | $10.47 (-1.23%) | $10.70 | $9.84 | 84.20 K | $541.38 M |
| 06/10/2025 | $10.47 | $10.59 (1.15%) | $10.74 | $10.07 | 65.20 K | $547.59 M |
| 06/09/2025 | $10.06 | $10.50 (4.37%) | $10.78 | $9.99 | 91.00 K | $542.93 M |
| 06/06/2025 | $10.00 | $10.18 (1.8%) | $10.98 | $9.80 | 90.40 K | $526.39 M |
| 06/05/2025 | $9.66 | $9.70 (0.41%) | $9.95 | $9.40 | 72.49 K | $501.57 M |
| 06/04/2025 | $9.74 | $9.79 (0.51%) | $9.95 | $9.10 | 257.71 K | $506.22 M |
| 06/03/2025 | $10.85 | $9.00 (-17.05%) | $10.98 | $9.00 | 130.02 K | $465.37 M |
| 06/02/2025 | $12.75 | $10.71 (-16%) | $12.75 | $10.25 | 68.64 K | $553.79 M |
| 05/30/2025 | $12.80 | $12.50 (-2.34%) | $12.96 | $12.20 | 186.30 K | $646.35 M |
| 05/29/2025 | $12.44 | $12.98 (4.34%) | $13.00 | $11.07 | 169.80 K | $671.17 M |
| 05/28/2025 | $12.82 | $12.99 (1.33%) | $13.19 | $12.30 | 54.32 K | $659.12 M |
| 05/27/2025 | $13.04 | $12.89 (-1.15%) | $13.36 | $12.44 | 64.72 K | $654.04 M |
| 05/23/2025 | $11.90 | $12.95 (8.82%) | $13.02 | $11.32 | 77.60 K | $657.09 M |
| 05/22/2025 | $11.90 | $11.97 (0.59%) | $12.02 | $11.20 | 74.03 K | $607.36 M |
| 05/21/2025 | $11.73 | $11.80 (0.6%) | $11.97 | $11.13 | 118.93 K | $598.74 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.
