5 DAY PERFORMANCE
-1.02%
1 MONTH PERFORMANCE
-10.14%
3 MONTH PERFORMANCE
-43.48%
6 MONTH PERFORMANCE
-39.25%
YEAR-TO-DATE PERFORMANCE
-45.83%
1 YEAR PERFORMANCE
-12.56%
ADS-TEC Energy PLC Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
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 |
03/11/2025 | $3.25 | $3.19 (-1.85%) | $3.25 | $2.86 | 8.31 K | $714.00 M |
03/10/2025 | $3.39 | $3.25 (-4.13%) | $3.45 | $2.82 | 71.43 K | $713.51 M |
03/07/2025 | $2.98 | $3.39 (13.76%) | $3.45 | $2.75 | 22.38 K | $730.06 M |
03/06/2025 | $3.14 | $3.07 (-2.23%) | $3.14 | $2.67 | 8.26 K | $698.43 M |
03/05/2025 | $2.98 | $3.05 (2.35%) | $3.16 | $2.78 | 28.98 K | $701.83 M |
03/04/2025 | $3.28 | $3.09 (-5.79%) | $3.43 | $2.60 | 64.91 K | $701.35 M |
03/03/2025 | $3.49 | $3.36 (-3.72%) | $3.51 | $3.05 | 69.88 K | $722.76 M |
02/28/2025 | $3.28 | $3.31 (0.91%) | $3.40 | $3.09 | 34.02 K | $730.06 M |
02/27/2025 | $3.39 | $3.41 (0.59%) | $3.56 | $3.34 | 61.75 K | $711.57 M |
02/26/2025 | $3.25 | $3.37 (3.69%) | $3.40 | $3.20 | 4.00 K | $719.36 M |
02/25/2025 | $3.33 | $3.45 (3.6%) | $3.50 | $3.30 | 27.38 K | $726.17 M |