5 DAY PERFORMANCE
+8.75%
1 MONTH PERFORMANCE
-15.12%
3 MONTH PERFORMANCE
-44.59%
6 MONTH PERFORMANCE
-48.06%
YEAR-TO-DATE PERFORMANCE
-51.67%
1 YEAR PERFORMANCE
-22.67%
ADS-TEC Energy PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/12/2025 | $2.30 | $1.74 (-24.35%) | $2.30 | $1.66 | 4.46 K | $521.22 M |
| 06/11/2025 | $2.25 | $1.96 (-12.89%) | $2.25 | $1.85 | 2.93 K | $541.38 M |
| 06/10/2025 | $2.77 | $1.85 (-33.21%) | $2.77 | $1.85 | 4.86 K | $547.59 M |
| 06/09/2025 | $1.83 | $1.96 (7.1%) | $1.96 | $1.72 | 6.48 K | $542.93 M |
| 06/06/2025 | $1.95 | $1.60 (-17.95%) | $1.95 | $1.60 | 4.54 K | $526.39 M |
| 06/05/2025 | $1.79 | $1.55 (-13.41%) | $1.83 | $1.55 | 19.97 K | $501.57 M |
| 06/04/2025 | $1.40 | $1.79 (27.86%) | $1.98 | $1.40 | 114.61 K | $506.22 M |
| 06/03/2025 | $1.71 | $1.40 (-18.13%) | $1.73 | $1.21 | 25.69 K | $465.37 M |
| 06/02/2025 | $1.98 | $1.98 (0%) | $1.98 | $1.98 | 9 | $553.79 M |
| 05/30/2025 | $2.23 | $1.95 (-12.56%) | $2.36 | $1.63 | 16.13 K | $646.35 M |
| 05/28/2025 | $2.20 | $2.00 (-9.09%) | $2.23 | $1.95 | 10.61 K | $659.12 M |
| 05/23/2025 | $1.94 | $2.03 (4.64%) | $2.03 | $1.94 | 746 | $657.09 M |
| 05/22/2025 | $1.33 | $1.95 (46.62%) | $1.98 | $1.33 | 1.20 K | $607.36 M |
| 05/21/2025 | $1.70 | $2.02 (18.82%) | $2.22 | $1.70 | 2.00 K | $598.74 M |
| 05/20/2025 | $1.97 | $1.97 (0%) | $1.97 | $1.97 | 102 | $607.36 M |
| 05/19/2025 | $1.86 | $1.85 (-0.54%) | $1.86 | $1.85 | 1.31 K | $601.78 M |
| 05/16/2025 | $1.59 | $2.05 (28.93%) | $2.17 | $1.59 | 91.98 K | $623.60 M |
| 05/15/2025 | $1.89 | $1.60 (-15.34%) | $1.96 | $1.37 | 15.31 K | $612.94 M |
| 05/14/2025 | $2.04 | $2.01 (-1.47%) | $2.05 | $1.95 | 1.79 K | $666.22 M |
| 05/13/2025 | $1.79 | $2.04 (13.97%) | $2.05 | $1.79 | 7.19 K | $667.24 M |
| 05/12/2025 | $2.14 | $2.05 (-4.21%) | $2.15 | $1.95 | 7.26 K | $662.67 M |
| 05/09/2025 | $2.16 | $2.05 (-5.09%) | $2.88 | $1.78 | 14.52 K | $674.34 M |
| 05/08/2025 | $1.85 | $2.11 (14.05%) | $2.12 | $1.69 | 32.15 K | $676.88 M |
| 05/07/2025 | $1.81 | $1.78 (-1.66%) | $2.08 | $1.77 | 11.28 K | $678.91 M |
| 05/06/2025 | $2.07 | $1.90 (-8.21%) | $2.19 | $1.84 | 20.67 K | $674.34 M |
| 05/05/2025 | $2.10 | $2.10 (0%) | $2.10 | $1.90 | 21.52 K | $683.98 M |
| 05/02/2025 | $1.90 | $2.25 (18.42%) | $2.25 | $1.85 | 11.72 K | $687.53 M |
| 05/01/2025 | $2.17 | $2.07 (-4.61%) | $2.45 | $2.02 | 31.38 K | $682.46 M |
| 04/30/2025 | $2.40 | $2.17 (-9.58%) | $2.40 | $1.97 | 24.82 K | $692.61 M |
| 04/29/2025 | $2.31 | $2.40 (3.9%) | $2.52 | $2.02 | 4.36 K | $684.49 M |
| 04/28/2025 | $2.22 | $2.40 (8.11%) | $2.44 | $2.12 | 4.04 K | $685.00 M |
| 04/25/2025 | $2.27 | $2.17 (-4.41%) | $2.44 | $1.86 | 21.33 K | $709.86 M |
| 04/24/2025 | $2.20 | $2.10 (-4.55%) | $2.32 | $1.26 | 29.95 K | $681.44 M |
| 04/23/2025 | $2.08 | $2.08 (0%) | $2.10 | $2.08 | 6.68 K | $647.96 M |
| 04/22/2025 | $2.21 | $2.28 (3.17%) | $2.28 | $1.91 | 5.71 K | $649.48 M |
| 04/21/2025 | $2.23 | $2.23 (0%) | $2.23 | $2.23 | 403 | $634.26 M |
| 04/17/2025 | $2.19 | $2.15 (-1.83%) | $2.19 | $2.15 | 310 | $644.40 M |
| 04/15/2025 | $2.10 | $2.09 (-0.48%) | $2.10 | $2.09 | 2.88 K | $620.05 M |
| 04/14/2025 | $1.98 | $2.05 (3.54%) | $2.10 | $1.90 | 6.82 K | $635.27 M |
| 04/09/2025 | $2.19 | $2.19 (0%) | $2.19 | $2.19 | 654 | $621.06 M |
| 04/08/2025 | $1.81 | $1.91 (5.52%) | $1.93 | $1.79 | 3.24 K | $566.26 M |
| 04/07/2025 | $2.19 | $2.16 (-1.37%) | $2.19 | $2.06 | 1.27 K | $584.02 M |
| 04/04/2025 | $2.46 | $2.11 (-14.23%) | $2.46 | $1.80 | 43.06 K | $609.39 M |
| 04/01/2025 | $3.17 | $3.00 (-5.36%) | $3.20 | $2.38 | 21.73 K | $723.05 M |
| 03/31/2025 | $3.13 | $3.48 (11.18%) | $3.48 | $3.13 | 76.93 K | $761.11 M |
| 03/28/2025 | $3.20 | $3.30 (3.12%) | $3.47 | $3.18 | 15.15 K | $760.09 M |
| 03/27/2025 | $3.09 | $3.50 (13.27%) | $3.50 | $2.88 | 25.53 K | $761.11 M |
| 03/26/2025 | $3.07 | $3.07 (0%) | $3.07 | $3.07 | 1.22 K | $727.11 M |
| 03/25/2025 | $3.26 | $3.02 (-7.36%) | $3.28 | $2.73 | 16.09 K | $735.23 M |
| 03/24/2025 | $2.75 | $3.14 (14.18%) | $3.14 | $2.50 | 34.64 K | $735.74 M |
| 03/21/2025 | $2.58 | $2.84 (10.08%) | $2.84 | $2.38 | 7.57 K | $711.89 M |
| 03/20/2025 | $2.60 | $2.57 (-1.15%) | $2.63 | $2.43 | 4.09 K | $699.71 M |
| 03/19/2025 | $2.64 | $2.63 (-0.38%) | $2.64 | $2.37 | 7.33 K | $700.22 M |
| 03/18/2025 | $2.93 | $2.68 (-8.53%) | $3.43 | $2.46 | 16.92 K | $708.84 M |
| 03/17/2025 | $2.63 | $2.69 (2.28%) | $2.90 | $2.59 | 2.77 K | $712.40 M |
| 03/14/2025 | $2.63 | $2.64 (0.38%) | $2.76 | $2.60 | 3.25 K | $667.76 M |
| 03/13/2025 | $3.12 | $2.67 (-14.42%) | $3.12 | $2.51 | 25.99 K | $683.83 M |
| 03/12/2025 | $3.18 | $3.14 (-1.26%) | $3.18 | $2.92 | 9.56 K | $683.34 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.
