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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	6.240	6.590	6.140	6.250	46,374	-0.08(-1.19%)
Nov 29, 2023	6.430	6.480	6.170	6.325	26,656	-0.17(-2.69%)
Nov 28, 2023	6.560	6.560	6.442	6.500	6,135	-0.10(-1.52%)
Nov 27, 2023	6.500	6.600	6.470	6.600	11,883	-0.08(-1.20%)
Nov 24, 2023	6.750	6.750	6.300	6.680	29,883	-0.07(-1.04%)
Nov 22, 2023	6.680	6.750	6.530	6.750	8,826	+0.01(+0.15%)
Nov 21, 2023	6.510	6.740	6.500	6.740	13,248	+0.01(+0.15%)
Nov 20, 2023	6.500	6.730	6.350	6.730	15,115	+0.20(+3.06%)
Nov 17, 2023	6.505	6.750	6.263	6.530	11,549	-0.10(-1.51%)
Nov 16, 2023	6.710	6.750	6.430	6.630	20,582	-0.01(-0.15%)
Nov 15, 2023	6.660	6.660	6.435	6.640	25,712	+0.14(+2.15%)
Nov 14, 2023	6.400	6.750	6.310	6.500	39,842	+0.00(+0.00%)
Nov 13, 2023	6.500	6.658	6.305	6.500	57,693	+0.01(+0.15%)
Nov 10, 2023	6.500	6.500	6.410	6.490	10,769	-0.15(-2.26%)
Nov 09, 2023	6.520	6.700	6.450	6.640	9,904	+0.04(+0.61%)
Nov 08, 2023	6.540	6.700	6.407	6.600	40,796	+0.00(+0.00%)
Nov 07, 2023	6.700	6.700	6.300	6.600	127,869	+0.19(+2.96%)
Nov 06, 2023	6.610	6.620	6.300	6.410	15,261	-0.11(-1.69%)
Nov 03, 2023	6.500	6.520	6.500	6.520	4,655	+0.02(+0.38%)
Nov 02, 2023	6.550	6.680	6.380	6.495	10,256	-0.00(-0.08%)
Nov 01, 2023	6.520	6.520	6.460	6.500	5,570	+0.00(+0.00%)
Oct 31, 2023	6.530	6.540	6.170	6.500	41,362	+0.00(+0.00%)
Oct 30, 2023	7.040	7.040	6.470	6.500	12,404	-0.07(-1.07%)
Oct 27, 2023	6.420	6.570	6.420	6.570	13,239	+0.06(+0.92%)
Oct 26, 2023	6.460	6.510	6.295	6.510	21,485	+0.05(+0.77%)
Oct 25, 2023	6.480	6.500	6.400	6.460	18,086	-0.24(-3.58%)
Oct 24, 2023	6.550	6.700	6.220	6.700	24,203	+0.22(+3.40%)
Oct 23, 2023	6.270	6.600	6.190	6.480	32,354	+0.00(+0.00%)
Oct 20, 2023	6.510	6.600	6.160	6.480	25,517	-0.24(-3.57%)
Oct 19, 2023	6.490	6.800	6.490	6.720	24,500	+0.02(+0.30%)
Oct 18, 2023	6.700	6.790	6.500	6.700	14,034	+0.00(+0.00%)
Oct 17, 2023	6.690	6.775	5.900	6.700	27,227	+0.00(+0.00%)
Oct 16, 2023	7.250	6.740	6.510	6.700	24,241	+0.10(+1.52%)
Oct 13, 2023	6.610	6.750	6.440	6.600	17,208	+0.10(+1.54%)
Oct 12, 2023	5.929	6.800	5.905	6.500	128,678	-0.02(-0.31%)
Oct 11, 2023	6.530	6.590	6.490	6.520	24,546	-0.04(-0.61%)
Oct 10, 2023	6.600	6.680	5.810	6.560	50,306	-0.10(-1.50%)
Oct 09, 2023	6.870	6.870	6.530	6.660	26,557	-0.11(-1.62%)
Oct 06, 2023	6.780	6.800	6.510	6.770	6,571	-0.03(-0.44%)
Oct 05, 2023	6.620	6.820	6.600	6.800	11,494	+0.03(+0.44%)
Oct 04, 2023	6.580	6.800	6.560	6.770	4,760	-0.04(-0.59%)
Oct 03, 2023	6.800	7.000	6.540	6.810	10,788	+0.00(+0.00%)
Oct 02, 2023	6.870	7.020	6.560	6.810	14,049	-0.21(-2.99%)
Sep 29, 2023	7.110	7.500	6.670	7.020	63,029	-0.38(-5.14%)
Sep 28, 2023	7.460	7.460	7.054	7.400	8,527	+0.07(+0.95%)
Sep 27, 2023	7.320	7.460	7.050	7.330	15,680	-0.07(-0.95%)
Sep 26, 2023	7.490	7.500	7.170	7.400	14,686	+0.05(+0.68%)
Sep 25, 2023	7.210	7.500	7.135	7.350	29,897	-0.15(-2.00%)
Sep 22, 2023	7.500	7.500	7.300	7.500	19,620	+0.00(+0.00%)
Sep 21, 2023	7.490	7.500	7.060	7.500	13,054	-0.20(-2.60%)
Sep 20, 2023	7.620	7.720	7.460	7.700	16,473	-0.02(-0.26%)
Sep 19, 2023	7.160	7.720	6.660	7.720	31,653	+0.52(+7.22%)
Sep 18, 2023	7.100	7.610	7.100	7.200	12,239	-0.04(-0.55%)
Sep 15, 2023	7.570	7.740	7.060	7.240	34,463	-0.18(-2.43%)
Sep 14, 2023	7.580	7.760	7.400	7.420	22,737	-0.22(-2.88%)
Sep 13, 2023	7.640	7.640	7.050	7.640	16,630	+0.05(+0.66%)
Sep 12, 2023	7.410	7.640	7.320	7.590	16,303	+0.17(+2.29%)
Sep 11, 2023	7.630	7.630	7.120	7.420	19,366	+0.03(+0.41%)
Sep 08, 2023	7.340	7.415	7.200	7.390	14,046	+0.28(+3.94%)
Sep 07, 2023	7.090	7.500	7.090	7.110	18,837	-0.19(-2.60%)
Sep 06, 2023	7.390	7.500	7.070	7.300	15,532	-0.15(-2.01%)
Sep 05, 2023	7.655	7.781	7.450	7.450	18,551	-0.45(-5.70%)