5 DAY PERFORMANCE
-1.73%
1 MONTH PERFORMANCE
+3.03%
3 MONTH PERFORMANCE
+56.68%
6 MONTH PERFORMANCE
+70.00%
YEAR-TO-DATE PERFORMANCE
+321.84%
1 YEAR PERFORMANCE
+335.90%
ADS-TEC Energy PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $3.45 | $3.40 (-1.45%) | $3.46 | $3.40 | 22,523 | $680.42 M |
| 12/19/2024 | $3.44 | $3.40 (-1.16%) | $3.55 | $3.25 | 17,236 | $678.47 M |
| 12/18/2024 | $3.49 | $3.45 (-1.15%) | $3.50 | $3.30 | 7,737 | $681.39 M |
| 12/17/2024 | $3.33 | $3.55 (6.61%) | $3.55 | $3.25 | 63,598 | $684.80 M |
| 12/16/2024 | $3.45 | $3.46 (0.29%) | $3.46 | $3.39 | 2,625 | $677.01 M |
| 12/13/2024 | $3.40 | $3.40 (0%) | $3.40 | $3.39 | 4,064 | $686.26 M |
| 12/12/2024 | $3.22 | $3.35 (4.04%) | $3.35 | $3.22 | 17,290 | $678.47 M |
| 12/11/2024 | $3.26 | $3.38 (3.68%) | $3.40 | $3.26 | 2,315 | $679.93 M |
| 12/10/2024 | $3.38 | $3.40 (0.59%) | $3.40 | $3.38 | 14,175 | $679.93 M |
| 12/09/2024 | $3.04 | $3.37 (10.86%) | $3.40 | $3.04 | 2,091 | $676.52 M |
| 12/06/2024 | $3.27 | $3.22 (-1.53%) | $3.38 | $3.22 | 2,515 | $667.28 M |
| 12/05/2024 | $3.15 | $3.18 (0.95%) | $3.20 | $3.15 | 1,373 | $660.46 M |
| 12/04/2024 | $3.28 | $3.30 (0.61%) | $3.33 | $3.14 | 1,900 | $645.86 M |
| 12/03/2024 | $2.88 | $3.12 (8.33%) | $3.30 | $2.88 | 8,223 | $668.25 M |
| 12/02/2024 | $3.40 | $3.22 (-5.29%) | $3.40 | $3.20 | 11,738 | $673.12 M |
| 11/29/2024 | $3.38 | $3.42 (1.18%) | $3.45 | $3.14 | 49,743 | $686.26 M |
| 11/27/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 50,000 | $675.55 M |
| 11/26/2024 | $3.06 | $3.20 (4.58%) | $3.20 | $3.00 | 39,872 | $660.46 M |
| 11/25/2024 | $3.24 | $3.21 (-0.93%) | $3.30 | $3.21 | 1,979 | $648.78 M |
| 11/22/2024 | $3.25 | $3.17 (-2.46%) | $3.29 | $3.06 | 2,332 | $666.79 M |
| 11/21/2024 | $3.15 | $3.30 (4.76%) | $3.30 | $3.15 | 2,681 | $665.82 M |
| 11/20/2024 | $3.03 | $3.20 (5.61%) | $3.20 | $2.93 | 21,445 | $666.79 M |
| 11/19/2024 | $3.08 | $3.16 (2.6%) | $3.30 | $2.92 | 18,826 | $654.62 M |
| 11/18/2024 | $3.06 | $3.30 (7.84%) | $3.31 | $2.92 | 8,179 | $656.57 M |
| 11/15/2024 | $3.31 | $3.09 (-6.65%) | $3.31 | $3.09 | 3,936 | $644.40 M |
| 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 |