Skip to main content

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

13.44 +0.30 (+2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 13.02 13.56 12.95 13.44 62,575 +0.30(+2.28%)
Oct 03, 2024 13.02 13.45 12.95 13.14 50,872 -0.05(-0.38%)
Oct 02, 2024 13.50 13.50 12.76 13.19 72,897 -0.26(-1.93%)
Oct 01, 2024 13.32 13.51 13.27 13.45 154,331 +0.07(+0.52%)
Sep 30, 2024 13.13 13.48 12.84 13.38 199,192 +0.28(+2.14%)
Sep 27, 2024 12.32 13.59 11.79 13.10 145,079 +0.41(+3.23%)
Sep 26, 2024 11.85 12.85 11.76 12.69 146,858 +0.77(+6.46%)
Sep 25, 2024 10.97 12.06 10.93 11.92 154,234 +0.95(+8.66%)
Sep 24, 2024 10.80 11.10 10.80 10.97 107,398 +0.12(+1.11%)
Sep 23, 2024 10.90 11.00 10.68 10.85 102,027 -0.07(-0.64%)
Sep 20, 2024 10.20 10.98 10.19 10.92 237,566 +0.62(+6.02%)
Sep 19, 2024 11.69 11.69 10.17 10.30 267,529 -1.20(-10.43%)
Sep 18, 2024 11.32 11.62 11.00 11.50 241,396 -0.50(-4.17%)
Sep 17, 2024 12.24 12.40 11.79 12.00 150,624 -0.96(-7.41%)
Sep 16, 2024 13.13 13.13 12.39 12.96 41,338 +0.06(+0.47%)
Sep 13, 2024 13.09 13.09 12.60 12.90 70,078 -0.04(-0.31%)
Sep 12, 2024 13.15 13.47 12.79 12.94 54,692 -0.21(-1.60%)
Sep 11, 2024 12.97 13.18 12.55 13.15 34,048 +0.14(+1.08%)
Sep 10, 2024 12.62 13.25 11.93 13.01 41,498 +0.77(+6.29%)
Sep 09, 2024 12.24 12.72 11.94 12.24 116,541 -0.26(-2.08%)
Sep 06, 2024 12.50 12.50 11.93 12.50 95,413 +0.09(+0.73%)
Sep 05, 2024 12.40 12.44 11.88 12.41 37,498 -0.01(-0.08%)
Sep 04, 2024 12.11 12.55 11.96 12.42 35,413 +0.23(+1.89%)
Sep 03, 2024 13.50 13.50 11.83 12.19 76,125 -1.07(-8.07%)
Aug 30, 2024 13.24 13.50 12.85 13.26 227,400 +0.10(+0.76%)
Aug 29, 2024 12.69 13.50 12.69 13.16 227,394 +0.47(+3.70%)
Aug 28, 2024 12.30 12.73 12.07 12.69 72,897 +0.30(+2.42%)
Aug 27, 2024 12.43 12.46 11.91 12.39 87,980 -0.06(-0.48%)
Aug 26, 2024 12.20 12.45 11.68 12.45 59,951 +0.04(+0.32%)
Aug 23, 2024 12.40 12.47 11.72 12.41 42,247 -0.04(-0.32%)
Aug 22, 2024 13.00 13.00 10.19 12.45 273,743 -0.55(-4.23%)
Aug 21, 2024 12.96 13.00 12.85 13.00 129,727 +0.00(+0.00%)
Aug 20, 2024 12.61 13.05 12.61 13.00 216,606 +0.05(+0.39%)
Aug 19, 2024 12.84 13.00 12.72 12.95 189,194 -0.03(-0.23%)
Aug 16, 2024 12.84 12.98 12.62 12.98 32,738 -0.04(-0.31%)
Aug 15, 2024 12.60 13.08 12.46 13.02 70,924 +0.14(+1.09%)
Aug 14, 2024 12.44 13.39 12.20 12.88 89,979 +0.34(+2.71%)
Aug 13, 2024 12.54 12.54 12.10 12.54 44,297 -0.10(-0.79%)
Aug 12, 2024 12.19 12.64 11.83 12.64 34,284 +0.32(+2.60%)
Aug 09, 2024 12.43 12.74 12.10 12.32 45,167 -0.26(-2.07%)
Aug 08, 2024 13.00 13.00 12.35 12.58 10,263 -0.42(-3.23%)
Aug 07, 2024 12.26 13.28 12.25 13.00 108,839 +0.52(+4.17%)
Aug 06, 2024 12.82 12.82 12.15 12.48 13,929 -0.35(-2.73%)
Aug 05, 2024 12.12 12.83 11.01 12.83 25,750 -0.03(-0.23%)
Aug 02, 2024 12.93 12.94 12.18 12.86 54,902 +0.00(+0.00%)
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.