5 DAY PERFORMANCE
+7.89%
1 MONTH PERFORMANCE
+20.59%
3 MONTH PERFORMANCE
+30.16%
6 MONTH PERFORMANCE
+82.22%
YEAR-TO-DATE PERFORMANCE
+13.89%
1 YEAR PERFORMANCE
+446.67%
ADS-TEC Energy PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $3.60 | $4.36 (21.11%) | $4.36 | $3.46 | 47,261 | $759.75 M |
| 01/16/2025 | $3.80 | $3.80 (0%) | $3.80 | $3.71 | 20,942 | $732.98 M |
| 01/15/2025 | $3.95 | $4.05 (2.53%) | $4.05 | $3.95 | 1,777 | $733.96 M |
| 01/14/2025 | $3.80 | $3.87 (1.84%) | $3.87 | $3.57 | 2,241 | $742.72 M |
| 01/13/2025 | $3.79 | $3.84 (1.32%) | $4.00 | $3.60 | 15,104 | $734.93 M |
| 01/10/2025 | $3.91 | $3.80 (-2.81%) | $3.91 | $3.48 | 37,108 | $740.28 M |
| 01/08/2025 | $3.97 | $3.91 (-1.51%) | $3.98 | $3.58 | 3,578 | $744.66 M |
| 01/07/2025 | $3.65 | $3.84 (5.21%) | $4.22 | $3.61 | 25,593 | $741.26 M |
| 01/06/2025 | $4.10 | $3.65 (-10.98%) | $4.15 | $3.57 | 34,485 | $735.42 M |
| 01/03/2025 | $3.83 | $3.78 (-1.31%) | $3.88 | $3.78 | 2,662 | $742.72 M |
| 01/02/2025 | $3.80 | $3.95 (3.95%) | $4.59 | $3.56 | 33,540 | $756.83 M |
| 12/31/2024 | $3.80 | $3.60 (-5.26%) | $4.06 | $3.58 | 128,394 | $754.88 M |
| 12/30/2024 | $3.70 | $3.65 (-1.35%) | $3.70 | $3.50 | 54,734 | $732.01 M |
| 12/27/2024 | $3.68 | $3.60 (-2.17%) | $3.70 | $3.50 | 54,680 | $713.03 M |
| 12/26/2024 | $3.45 | $3.67 (6.38%) | $3.67 | $3.41 | 73,409 | $704.27 M |
| 12/24/2024 | $3.36 | $3.36 (0%) | $3.36 | $3.36 | 333 | $701.83 M |
| 12/23/2024 | $3.45 | $3.50 (1.45%) | $3.60 | $3.40 | 93,363 | $687.23 M |
| 12/20/2024 | $3.45 | $3.40 (-1.45%) | $3.46 | $3.40 | 22,523 | $680.42 M |
| 12/19/2024 | $3.44 | $3.40 (-1.16%) | $3.55 | $3.25 | 17,236 | $678.47 M |
| 12/18/2024 | $3.49 | $3.45 (-1.15%) | $3.50 | $3.30 | 7,737 | $681.39 M |
| 12/17/2024 | $3.33 | $3.55 (6.61%) | $3.55 | $3.25 | 63,598 | $684.80 M |
| 12/16/2024 | $3.45 | $3.46 (0.29%) | $3.46 | $3.39 | 2,625 | $677.01 M |
| 12/13/2024 | $3.40 | $3.40 (0%) | $3.40 | $3.39 | 4,064 | $686.26 M |
| 12/12/2024 | $3.22 | $3.35 (4.04%) | $3.35 | $3.22 | 17,290 | $678.47 M |
| 12/11/2024 | $3.26 | $3.38 (3.68%) | $3.40 | $3.26 | 2,315 | $679.93 M |
| 12/10/2024 | $3.38 | $3.40 (0.59%) | $3.40 | $3.38 | 14,175 | $679.93 M |
| 12/09/2024 | $3.04 | $3.37 (10.86%) | $3.40 | $3.04 | 2,091 | $676.52 M |
| 12/06/2024 | $3.27 | $3.22 (-1.53%) | $3.38 | $3.22 | 2,515 | $667.28 M |
| 12/05/2024 | $3.15 | $3.18 (0.95%) | $3.20 | $3.15 | 1,373 | $660.46 M |
| 12/04/2024 | $3.28 | $3.30 (0.61%) | $3.33 | $3.14 | 1,900 | $645.86 M |
| 12/03/2024 | $2.88 | $3.12 (8.33%) | $3.30 | $2.88 | 8,223 | $668.25 M |
| 12/02/2024 | $3.40 | $3.22 (-5.29%) | $3.40 | $3.20 | 11,738 | $673.12 M |
| 11/29/2024 | $3.38 | $3.42 (1.18%) | $3.45 | $3.14 | 49,743 | $686.26 M |
| 11/27/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 50,000 | $675.55 M |
| 11/26/2024 | $3.06 | $3.20 (4.58%) | $3.20 | $3.00 | 39,872 | $660.46 M |
| 11/25/2024 | $3.24 | $3.21 (-0.93%) | $3.30 | $3.21 | 1,979 | $648.78 M |
| 11/22/2024 | $3.25 | $3.17 (-2.46%) | $3.29 | $3.06 | 2,332 | $666.79 M |
| 11/21/2024 | $3.15 | $3.30 (4.76%) | $3.30 | $3.15 | 2,681 | $665.82 M |
| 11/20/2024 | $3.03 | $3.20 (5.61%) | $3.20 | $2.93 | 21,445 | $666.79 M |
| 11/19/2024 | $3.08 | $3.16 (2.6%) | $3.30 | $2.92 | 18,826 | $654.62 M |
| 11/18/2024 | $3.06 | $3.30 (7.84%) | $3.31 | $2.92 | 8,179 | $656.57 M |
| 11/15/2024 | $3.31 | $3.09 (-6.65%) | $3.31 | $3.09 | 3,936 | $644.40 M |
| 11/14/2024 | $3.28 | $3.31 (0.91%) | $3.32 | $3.06 | 10,887 | $664.84 M |
| 11/13/2024 | $3.30 | $3.32 (0.61%) | $3.37 | $3.08 | 6,582 | $650.73 M |
| 11/12/2024 | $3.35 | $3.30 (-1.49%) | $3.40 | $3.07 | 6,111 | $657.06 M |
| 11/11/2024 | $3.41 | $3.40 (-0.29%) | $3.45 | $3.14 | 7,399 | $671.66 M |
| 11/08/2024 | $3.00 | $3.43 (14.33%) | $3.45 | $3.00 | 5,815 | $667.28 M |
| 11/07/2024 | $3.38 | $3.43 (1.48%) | $3.43 | $3.16 | 4,752 | $663.38 M |
| 11/06/2024 | $3.25 | $3.26 (0.31%) | $3.30 | $3.13 | 2,507 | $679.93 M |
| 11/05/2024 | $3.08 | $3.45 (12.01%) | $3.45 | $3.08 | 2,773 | $686.75 M |
| 11/04/2024 | $3.25 | $3.25 (0%) | $3.25 | $3.25 | 238 | $676.04 M |
| 11/01/2024 | $3.53 | $3.44 (-2.55%) | $3.53 | $3.30 | 11,252 | $685.29 M |
| 10/31/2024 | $3.24 | $3.53 (8.95%) | $3.53 | $2.99 | 146,400 | $698.43 M |
| 10/30/2024 | $3.40 | $3.37 (-0.88%) | $3.41 | $2.82 | 141,202 | $688.21 M |
| 10/29/2024 | $3.41 | $3.40 (-0.29%) | $3.45 | $3.11 | 76,083 | $687.72 M |
| 10/28/2024 | $3.50 | $3.50 (0%) | $3.60 | $3.48 | 163,266 | $701.35 M |
| 10/25/2024 | $3.38 | $3.48 (2.96%) | $3.50 | $3.38 | 18,448 | $705.73 M |
| 10/24/2024 | $3.40 | $3.40 (0%) | $3.40 | $3.40 | 1,503 | $688.69 M |
| 10/23/2024 | $3.17 | $3.40 (7.26%) | $3.40 | $3.11 | 21,669 | $695.02 M |
| 10/22/2024 | $3.12 | $3.48 (11.54%) | $3.49 | $3.12 | 4,349 | $700.86 M |
| 10/21/2024 | $3.17 | $3.15 (-0.63%) | $3.17 | $3.10 | 2,004 | $658.52 M |