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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	14.53	14.80	14.15	14.67	92,304	+0.01(+0.07%)
Mar 10, 2025	14.78	14.99	14.01	14.66	134,563	-0.34(-2.27%)
Mar 07, 2025	14.22	15.01	13.93	15.00	109,018	+0.65(+4.53%)
Mar 06, 2025	14.53	14.53	13.80	14.35	104,934	-0.07(-0.49%)
Mar 05, 2025	14.55	14.62	14.14	14.42	111,544	+0.01(+0.07%)
Mar 04, 2025	14.65	14.71	13.49	14.41	161,680	-0.44(-2.96%)
Mar 03, 2025	15.07	15.07	14.45	14.85	162,123	-0.15(-1.00%)
Feb 28, 2025	14.35	15.03	14.14	15.00	249,757	+0.38(+2.60%)
Feb 27, 2025	14.85	15.03	14.23	14.62	299,967	-0.16(-1.08%)
Feb 26, 2025	14.82	14.98	14.60	14.78	75,158	-0.14(-0.94%)
Feb 25, 2025	14.79	15.08	14.70	14.92	135,446	+0.11(+0.74%)
Feb 24, 2025	14.76	15.10	14.61	14.81	70,505	+0.03(+0.20%)
Feb 21, 2025	15.20	15.20	14.60	14.78	147,961	-0.39(-2.57%)
Feb 20, 2025	14.68	15.17	14.59	15.17	104,080	+0.47(+3.20%)
Feb 19, 2025	14.96	14.98	14.50	14.70	130,499	-0.29(-1.93%)
Feb 18, 2025	15.00	15.00	14.37	14.99	117,104	+0.26(+1.77%)
Feb 14, 2025	14.95	15.00	14.40	14.73	162,428	-0.13(-0.87%)
Feb 13, 2025	14.81	15.00	14.56	14.86	94,129	-0.03(-0.20%)
Feb 12, 2025	15.00	15.41	14.70	14.89	94,721	-0.11(-0.73%)
Feb 11, 2025	14.32	15.09	13.80	15.00	179,837	+0.46(+3.16%)
Feb 10, 2025	14.54	14.57	13.69	14.54	137,901	+0.00(+0.00%)
Feb 07, 2025	14.26	14.70	14.16	14.54	162,782	+0.05(+0.35%)
Feb 06, 2025	14.70	14.73	14.19	14.49	162,181	-0.54(-3.59%)
Feb 05, 2025	14.82	15.07	14.17	15.03	62,106	+0.04(+0.27%)
Feb 04, 2025	15.02	15.16	14.38	14.99	74,906	+0.00(+0.00%)
Feb 03, 2025	16.00	16.03	14.84	14.99	166,694	-1.19(-7.35%)
Jan 31, 2025	16.15	16.35	15.46	16.18	918,540	+0.07(+0.43%)
Jan 30, 2025	16.12	16.17	15.32	16.11	408,420	+0.18(+1.13%)
Jan 29, 2025	15.93	16.35	15.59	15.93	169,062	-0.05(-0.31%)
Jan 28, 2025	15.38	16.05	15.20	15.98	233,641	+0.48(+3.10%)
Jan 27, 2025	15.65	15.87	15.10	15.50	138,576	-0.13(-0.83%)
Jan 24, 2025	15.49	15.93	15.30	15.63	203,721	-0.02(-0.13%)
Jan 23, 2025	15.12	15.65	14.92	15.65	115,934	+0.13(+0.84%)
Jan 22, 2025	15.60	15.82	14.81	15.52	204,644	-0.09(-0.58%)
Jan 21, 2025	15.61	16.18	15.34	15.61	268,132	+0.00(+0.00%)
Jan 17, 2025	15.07	15.70	14.92	15.61	202,050	+0.55(+3.65%)
Jan 16, 2025	15.15	15.57	14.70	15.06	164,274	-0.02(-0.13%)
Jan 15, 2025	15.26	15.35	14.72	15.08	171,206	-0.18(-1.18%)
Jan 14, 2025	15.16	15.27	14.66	15.26	108,909	+0.16(+1.06%)
Jan 13, 2025	14.97	15.10	14.49	15.10	163,524	-0.11(-0.72%)
Jan 10, 2025	15.00	15.40	14.47	15.21	154,037	-0.09(-0.59%)
Jan 08, 2025	15.29	15.31	14.91	15.30	62,509	+0.07(+0.46%)
Jan 07, 2025	15.00	15.30	14.73	15.23	77,233	+0.12(+0.83%)
Jan 06, 2025	15.50	15.89	14.68	15.11	132,328	-0.15(-1.02%)
Jan 03, 2025	15.41	15.61	14.99	15.26	150,030	-0.29(-1.86%)