Skip to main content

ADS-TEC ENERGY PLC - Ordinary Shares (NQ: ADSE )

10.10 +0.40 (+4.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 9.700 10.23 9.275 10.10 50,144 +0.40(+4.12%)
Feb 23, 2024 9.610 9.700 9.360 9.700 30,695 +0.00(+0.00%)
Feb 22, 2024 9.150 9.700 8.775 9.700 30,577 +0.25(+2.65%)
Feb 21, 2024 9.100 9.590 8.800 9.450 28,061 -0.14(-1.46%)
Feb 20, 2024 9.220 9.600 9.130 9.590 13,950 +0.31(+3.34%)
Feb 16, 2024 9.030 9.600 8.670 9.280 43,579 +0.18(+1.98%)
Feb 15, 2024 9.530 9.698 9.010 9.100 14,399 -0.59(-6.09%)
Feb 14, 2024 9.050 9.830 8.170 9.690 150,316 +0.62(+6.84%)
Feb 13, 2024 9.100 9.310 8.980 9.070 39,953 -0.20(-2.16%)
Feb 12, 2024 9.450 9.830 9.000 9.270 20,800 +0.07(+0.76%)
Feb 09, 2024 8.920 9.440 8.380 9.200 69,748 +0.27(+3.02%)
Feb 08, 2024 8.000 8.960 7.990 8.930 89,094 +1.03(+13.04%)
Feb 07, 2024 7.720 7.960 7.410 7.900 26,992 +0.58(+7.92%)
Feb 06, 2024 7.470 7.740 7.260 7.320 28,881 -0.04(-0.54%)
Feb 05, 2024 7.190 7.450 7.190 7.360 19,153 +0.07(+0.96%)
Feb 02, 2024 7.490 7.516 6.900 7.290 24,196 -0.27(-3.57%)
Feb 01, 2024 7.600 7.800 7.339 7.560 108,465 +0.06(+0.80%)
Jan 31, 2024 7.090 7.500 7.020 7.500 223,294 +0.41(+5.78%)
Jan 30, 2024 6.900 7.100 6.790 7.090 195,335 +0.19(+2.75%)
Jan 29, 2024 6.700 6.910 6.485 6.900 287,674 +0.20(+2.99%)
Jan 26, 2024 6.720 6.800 6.510 6.700 1,360,035 -0.02(-0.30%)
Jan 25, 2024 6.510 6.800 6.360 6.720 261,208 +0.13(+1.97%)
Jan 24, 2024 6.650 6.805 6.490 6.590 69,626 -0.16(-2.37%)
Jan 23, 2024 6.800 6.850 6.575 6.750 6,125 -0.10(-1.46%)
Jan 22, 2024 6.435 6.850 6.435 6.850 7,314 +0.01(+0.15%)
Jan 19, 2024 6.850 6.850 6.355 6.840 12,897 +0.00(+0.00%)
Jan 18, 2024 6.850 6.850 6.360 6.840 18,721 +0.00(+0.00%)
Jan 17, 2024 6.690 6.870 6.250 6.840 36,510 -0.02(-0.29%)
Jan 16, 2024 6.950 7.140 6.650 6.860 12,607 +0.06(+0.88%)
Jan 12, 2024 7.140 7.140 6.720 6.800 22,709 -0.15(-2.16%)
Jan 11, 2024 6.750 7.000 6.625 6.950 9,709 -0.05(-0.71%)
Jan 10, 2024 6.930 7.090 6.750 7.000 23,488 -0.14(-1.96%)
Jan 09, 2024 7.030 7.140 6.990 7.140 9,082 +0.09(+1.28%)
Jan 08, 2024 6.910 7.070 6.910 7.050 24,182 +0.05(+0.71%)
Jan 05, 2024 6.986 7.025 6.940 7.000 12,299 +0.07(+1.01%)
Jan 04, 2024 6.990 7.000 6.899 6.930 14,604 -0.07(-1.00%)
Jan 03, 2024 6.900 7.055 6.872 7.000 35,192 -0.10(-1.41%)
Jan 02, 2024 7.205 7.205 6.820 7.100 13,651 -0.05(-0.70%)
Dec 29, 2023 7.010 7.440 7.010 7.150 337,335 +0.07(+0.99%)
Dec 28, 2023 6.760 7.230 6.760 7.080 125,548 +0.13(+1.87%)
Dec 27, 2023 6.900 6.960 6.710 6.950 124,337 +0.05(+0.72%)
Dec 26, 2023 6.850 6.900 6.647 6.900 12,251 +0.05(+0.73%)
Dec 22, 2023 6.910 6.936 6.370 6.850 20,980 +0.00(+0.00%)
Dec 21, 2023 6.790 6.850 6.758 6.850 12,202 +0.02(+0.29%)
Dec 20, 2023 6.620 6.880 6.555 6.830 16,999 +0.01(+0.15%)
Dec 19, 2023 6.900 6.920 6.710 6.820 22,185 -0.12(-1.73%)
Dec 18, 2023 6.850 6.940 6.800 6.940 20,665 +0.04(+0.58%)
Dec 15, 2023 6.820 6.905 6.590 6.900 27,249 -0.05(-0.72%)
Dec 14, 2023 7.000 7.000 6.760 6.950 14,929 -0.05(-0.71%)
Dec 13, 2023 6.770 7.000 6.730 7.000 16,288 +0.05(+0.72%)
Dec 12, 2023 6.800 6.950 6.652 6.950 25,669 +0.00(+0.00%)
Dec 11, 2023 6.950 7.000 6.900 6.950 7,315 +0.00(+0.00%)
Dec 08, 2023 6.950 6.950 6.810 6.950 48,263 -0.05(-0.71%)
Dec 07, 2023 6.950 7.000 6.416 7.000 49,958 +0.10(+1.45%)
Dec 06, 2023 6.800 6.980 6.430 6.900 96,153 +0.00(+0.00%)
Dec 05, 2023 6.210 6.900 6.100 6.900 1,003,048 +0.60(+9.52%)
Dec 04, 2023 6.600 6.600 6.190 6.300 20,466 -0.19(-2.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.