-
5 DAY PERFORMANCE
+6.38% -
1 MONTH PERFORMANCE
+19.05% -
3 MONTH PERFORMANCE
+2.88% -
6 MONTH PERFORMANCE
+13.64% -
YEAR-TO-DATE PERFORMANCE
+210.17% -
1 YEAR PERFORMANCE
+204.88%
ADS-TEC Energy PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.25 | $2.46 (9.33%) | $2.50 | $2.25 | 1,132 | $655.64 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 |
| 08/07/2024 | $2.38 | $2.58 (8.4%) | $2.58 | $2.38 | 10,063 | $636.54 M |
| 08/06/2024 | $2.25 | $2.36 (4.89%) | $2.36 | $2.25 | 3,044 | $611.08 M |
| 08/05/2024 | $2.10 | $2.10 (0%) | $2.10 | $2.10 | 285 | $628.22 M |
| 08/01/2024 | $2.30 | $2.37 (3.04%) | $2.37 | $2.21 | 5,319 | $629.69 M |
| 07/26/2024 | $2.30 | $2.30 (0%) | $2.30 | $2.30 | 2,600 | $608.63 M |
| 07/25/2024 | $2.29 | $2.34 (2.18%) | $2.37 | $2.29 | 8,407 | $602.76 M |
| 07/24/2024 | $2.19 | $2.30 (5.02%) | $2.30 | $2.17 | 8,593 | $595.41 M |
| 07/23/2024 | $2.20 | $2.24 (1.82%) | $2.30 | $2.13 | 3,010 | $609.61 M |
| 07/22/2024 | $2.20 | $2.16 (-1.82%) | $2.25 | $2.16 | 1,993 | $609.61 M |
| 07/19/2024 | $2.20 | $2.25 (2.27%) | $2.25 | $2.17 | 13,209 | $604.23 M |
| 07/18/2024 | $2.22 | $2.22 (0%) | $2.23 | $2.20 | 5,316 | $604.72 M |
| 07/17/2024 | $2.20 | $2.23 (1.36%) | $2.23 | $2.20 | 1,157 | $619.41 M |
| 07/16/2024 | $2.22 | $2.23 (0.45%) | $2.23 | $2.22 | 5,015 | $615.00 M |
| 07/15/2024 | $2.13 | $2.23 (4.69%) | $2.23 | $2.04 | 2,466 | $612.06 M |
| 07/12/2024 | $1.88 | $1.88 (0%) | $1.88 | $1.88 | 1,501 | $603.25 M |
| 07/11/2024 | $2.13 | $2.14 (0.47%) | $2.14 | $2.12 | 18,715 | $611.08 M |
| 07/10/2024 | $1.85 | $2.06 (11.35%) | $2.20 | $1.85 | 7,966 | $607.65 M |
| 07/09/2024 | $2.00 | $2.07 (3.5%) | $2.25 | $2.00 | 5,510 | $604.23 M |
| 07/08/2024 | $2.09 | $2.09 (0%) | $2.09 | $2.09 | 140 | $604.72 M |
| 07/05/2024 | $2.13 | $2.18 (2.35%) | $2.19 | $2.13 | 5,072 | $626.26 M |
| 07/02/2024 | $2.26 | $2.26 (0%) | $2.35 | $2.25 | 4,084 | $626.26 M |