5 DAY PERFORMANCE
+17.60%
1 MONTH PERFORMANCE
+1.14%
3 MONTH PERFORMANCE
-11.47%
6 MONTH PERFORMANCE
-11.66%
YEAR-TO-DATE PERFORMANCE
-19.86%
1 YEAR PERFORMANCE
+14.46%
ADS-TEC Energy PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/17/2025 | $12.12 | $12.43 (2.56%) | $12.52 | $12.00 | 94.08 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 |
| 05/20/2025 | $11.85 | $11.97 (1.01%) | $12.10 | $11.20 | 114.80 K | $607.36 M |
| 05/19/2025 | $12.25 | $11.86 (-3.18%) | $12.62 | $11.73 | 54.64 K | $601.78 M |
| 05/16/2025 | $12.30 | $12.29 (-0.08%) | $12.78 | $11.50 | 110.10 K | $623.60 M |
| 05/15/2025 | $12.81 | $12.08 (-5.7%) | $13.29 | $11.19 | 104.93 K | $612.94 M |
| 05/14/2025 | $13.24 | $13.13 (-0.83%) | $13.38 | $12.90 | 37.10 K | $666.22 M |
| 05/13/2025 | $13.15 | $13.15 (0%) | $13.38 | $12.82 | 33.25 K | $667.24 M |
| 05/12/2025 | $13.45 | $13.06 (-2.9%) | $13.55 | $13.01 | 41.93 K | $662.67 M |
| 05/09/2025 | $13.40 | $13.29 (-0.82%) | $13.50 | $12.92 | 23.40 K | $674.34 M |
| 05/08/2025 | $13.47 | $13.34 (-0.97%) | $13.53 | $13.14 | 11.90 K | $676.88 M |
| 05/07/2025 | $13.19 | $13.38 (1.44%) | $13.47 | $13.03 | 19.35 K | $678.91 M |
| 05/06/2025 | $13.65 | $13.29 (-2.64%) | $13.65 | $13.02 | 44.04 K | $674.34 M |
| 05/05/2025 | $13.31 | $13.48 (1.28%) | $13.55 | $13.30 | 38.01 K | $683.98 M |
| 05/02/2025 | $13.35 | $13.55 (1.5%) | $13.59 | $13.29 | 21.90 K | $687.53 M |
| 05/01/2025 | $13.62 | $13.45 (-1.25%) | $13.65 | $13.36 | 22.63 K | $682.46 M |
| 04/30/2025 | $13.49 | $13.65 (1.19%) | $13.75 | $13.32 | 275.80 K | $692.61 M |
| 04/29/2025 | $13.24 | $13.49 (1.89%) | $13.50 | $12.31 | 153.92 K | $684.49 M |
| 04/28/2025 | $14.13 | $13.50 (-4.46%) | $14.13 | $13.14 | 88.03 K | $685.00 M |
| 04/25/2025 | $13.61 | $13.99 (2.79%) | $14.05 | $13.04 | 85.92 K | $709.86 M |
| 04/24/2025 | $12.74 | $13.43 (5.42%) | $13.45 | $12.74 | 42.51 K | $681.44 M |
| 04/23/2025 | $13.00 | $12.77 (-1.77%) | $13.04 | $12.16 | 65.20 K | $647.96 M |
| 04/22/2025 | $12.59 | $12.80 (1.67%) | $13.00 | $12.02 | 106.40 K | $649.48 M |
| 04/21/2025 | $12.70 | $12.50 (-1.57%) | $13.18 | $11.87 | 80.45 K | $634.26 M |
| 04/17/2025 | $11.81 | $12.70 (7.54%) | $12.90 | $11.52 | 84.10 K | $644.40 M |
| 04/16/2025 | $12.11 | $11.91 (-1.65%) | $12.20 | $11.65 | 41.20 K | $604.32 M |
| 04/15/2025 | $12.21 | $12.22 (0.08%) | $12.75 | $11.78 | 42.72 K | $620.05 M |
| 04/14/2025 | $12.18 | $12.52 (2.79%) | $12.76 | $11.92 | 25.50 K | $635.27 M |
| 04/11/2025 | $12.07 | $12.19 (0.99%) | $12.28 | $11.73 | 38.30 K | $618.53 M |
| 04/10/2025 | $12.23 | $11.95 (-2.29%) | $12.43 | $11.52 | 39.11 K | $606.35 M |
| 04/09/2025 | $11.08 | $12.24 (10.47%) | $12.45 | $10.63 | 27.80 K | $621.06 M |
| 04/08/2025 | $11.73 | $11.16 (-4.86%) | $12.16 | $10.99 | 47.72 K | $566.26 M |
| 04/07/2025 | $11.85 | $11.51 (-2.87%) | $12.11 | $10.52 | 106.90 K | $584.02 M |
| 04/04/2025 | $13.50 | $12.01 (-11.04%) | $13.50 | $11.77 | 130.20 K | $609.39 M |
| 04/03/2025 | $14.00 | $13.66 (-2.43%) | $14.00 | $13.56 | 95.60 K | $693.11 M |
| 04/02/2025 | $14.55 | $14.30 (-1.72%) | $14.65 | $13.72 | 50.83 K | $725.59 M |
| 04/01/2025 | $14.89 | $14.25 (-4.3%) | $14.89 | $13.41 | 218.23 K | $723.05 M |
| 03/31/2025 | $14.70 | $15.00 (2.04%) | $15.00 | $14.40 | 439.70 K | $761.11 M |
| 03/28/2025 | $14.88 | $14.98 (0.67%) | $15.00 | $14.36 | 167.30 K | $760.09 M |
| 03/27/2025 | $14.33 | $15.00 (4.68%) | $15.18 | $14.04 | 113.51 K | $761.11 M |
| 03/26/2025 | $14.39 | $14.33 (-0.42%) | $14.65 | $13.91 | 64.03 K | $727.11 M |
| 03/25/2025 | $14.57 | $14.49 (-0.55%) | $14.61 | $14.00 | 69.50 K | $735.23 M |
| 03/24/2025 | $14.20 | $14.50 (2.11%) | $14.74 | $14.03 | 102.14 K | $735.74 M |
| 03/21/2025 | $13.81 | $14.03 (1.59%) | $14.46 | $13.49 | 243.21 K | $711.89 M |
| 03/20/2025 | $13.81 | $13.79 (-0.14%) | $14.24 | $13.52 | 149.25 K | $699.71 M |
| 03/19/2025 | $13.33 | $13.80 (3.53%) | $14.00 | $13.10 | 71.40 K | $700.22 M |
| 03/18/2025 | $13.88 | $13.97 (0.65%) | $14.10 | $13.54 | 48.53 K | $708.84 M |
| 03/17/2025 | $13.73 | $14.04 (2.26%) | $14.20 | $13.73 | 61.50 K | $712.40 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.
