ADS-TEC Energy PLC (ADSEW) Charts

$2.00

$0.05 (2.32%)
Last update: 04:00 PM EST
Day's range
$1.33
Day's range
$1.98

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