-
5 DAY PERFORMANCE
-3.50% -
1 MONTH PERFORMANCE
+32.93% -
3 MONTH PERFORMANCE
+29.80% -
6 MONTH PERFORMANCE
+45.81% -
YEAR-TO-DATE PERFORMANCE
+310.67% -
1 YEAR PERFORMANCE
+366.20%
ADS-TEC Energy PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/18/2024 | $3.60 | $3.11 (-13.61%) | $3.60 | $3.09 | 147,901 | $681.88 M |
| 10/17/2024 | $3.50 | $3.62 (3.43%) | $3.65 | $3.29 | 147,207 | $714.00 M |
| 10/16/2024 | $2.69 | $3.25 (20.82%) | $3.25 | $2.50 | 56,384 | $705.24 M |
| 10/15/2024 | $2.71 | $2.71 (0%) | $2.72 | $2.71 | 2,970 | $655.11 M |
| 10/14/2024 | $2.49 | $2.49 (0%) | $2.49 | $2.49 | 2,979 | $657.06 M |
| 10/11/2024 | $2.50 | $2.49 (-0.4%) | $2.65 | $2.30 | 21,466 | $644.89 M |
| 10/10/2024 | $2.55 | $2.50 (-1.96%) | $2.70 | $2.49 | 39,138 | $641.97 M |
| 10/09/2024 | $2.50 | $2.68 (7.2%) | $2.68 | $2.49 | 29,582 | $648.30 M |
| 10/08/2024 | $2.45 | $2.64 (7.76%) | $2.65 | $2.45 | 25,878 | $640.02 M |
| 10/04/2024 | $2.46 | $2.60 (5.69%) | $2.60 | $2.46 | 31,057 | $654.14 M |
| 10/03/2024 | $2.50 | $2.44 (-2.4%) | $2.50 | $2.44 | 13,031 | $639.53 M |
| 10/02/2024 | $2.18 | $2.57 (17.89%) | $2.57 | $2.18 | 487 | $641.97 M |
| 10/01/2024 | $2.40 | $2.40 (0%) | $2.40 | $2.40 | 390 | $654.62 M |
| 09/30/2024 | $2.25 | $2.46 (9.33%) | $2.50 | $2.25 | 1,132 | $655.15 M |
| 09/27/2024 | $2.29 | $2.39 (4.37%) | $2.60 | $2.22 | 21,091 | $641.44 M |
| 09/26/2024 | $2.33 | $2.35 (0.86%) | $2.48 | $2.28 | 18,239 | $621.36 M |
| 09/25/2024 | $2.01 | $2.38 (18.41%) | $2.39 | $2.01 | 15,624 | $583.66 M |
| 09/24/2024 | $2.00 | $2.20 (10%) | $2.21 | $1.90 | 10,679 | $537.15 M |
| 09/23/2024 | $2.19 | $2.33 (6.39%) | $2.37 | $2.19 | 11,445 | $531.27 M |
| 09/20/2024 | $2.05 | $2.17 (5.85%) | $2.17 | $1.79 | 10,059 | $534.70 M |
| 09/19/2024 | $2.29 | $2.19 (-4.37%) | $2.40 | $1.88 | 45,691 | $504.34 M |
| 09/18/2024 | $2.11 | $2.34 (10.9%) | $2.60 | $1.74 | 26,648 | $563.10 M |
| 09/17/2024 | $2.17 | $2.35 (8.29%) | $2.54 | $2.06 | 11,170 | $587.58 M |
| 09/16/2024 | $2.59 | $2.59 (0%) | $2.59 | $2.59 | 201 | $634.59 M |
| 09/13/2024 | $2.60 | $2.63 (1.15%) | $2.63 | $2.60 | 1,000 | $631.65 M |
| 09/12/2024 | $2.50 | $2.50 (0%) | $2.50 | $2.50 | 500 | $633.61 M |
| 09/11/2024 | $2.35 | $2.39 (1.7%) | $2.39 | $2.35 | 1,325 | $643.89 M |
| 09/03/2024 | $2.10 | $2.39 (13.81%) | $2.39 | $2.10 | 2,791 | $596.88 M |
| 08/30/2024 | $2.22 | $2.10 (-5.41%) | $2.58 | $2.09 | 21,558 | $649.27 M |
| 08/29/2024 | $2.56 | $2.27 (-11.33%) | $2.56 | $2.27 | 30,614 | $644.38 M |
| 08/28/2024 | $2.11 | $2.28 (8.06%) | $2.30 | $2.11 | 476 | $621.36 M |
| 08/26/2024 | $2.50 | $2.50 (0%) | $2.50 | $2.50 | 121 | $609.61 M |
| 08/22/2024 | $2.13 | $2.50 (17.37%) | $2.59 | $2.02 | 3,200 | $609.61 M |
| 08/19/2024 | $2.06 | $2.63 (27.67%) | $2.63 | $1.72 | 13,427 | $634.10 M |
| 08/15/2024 | $2.55 | $2.55 (0%) | $2.55 | $2.55 | 405 | $637.52 M |
| 08/14/2024 | $2.33 | $2.55 (9.44%) | $2.55 | $2.33 | 1,650 | $630.67 M |