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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	6.988	6.988	6.710	6.770	9,616	+0.03(+0.45%)
Apr 28, 2022	7.020	7.140	6.740	6.740	42,790	-0.16(-2.32%)
Apr 27, 2022	7.000	7.070	6.900	6.900	24,524	-0.20(-2.82%)
Apr 26, 2022	7.610	7.610	7.100	7.100	10,022	-0.27(-3.66%)
Apr 25, 2022	7.080	7.820	6.950	7.370	47,137	+0.38(+5.51%)
Apr 22, 2022	7.120	7.313	6.950	6.985	16,323	+0.03(+0.36%)
Apr 21, 2022	7.600	7.600	6.950	6.960	7,080	-0.33(-4.53%)
Apr 20, 2022	7.380	7.380	7.070	7.290	16,779	-0.17(-2.28%)
Apr 19, 2022	7.375	7.540	7.375	7.460	15,209	-0.01(-0.13%)
Apr 18, 2022	7.500	7.500	7.180	7.470	21,528	+0.38(+5.36%)
Apr 14, 2022	7.070	7.450	6.966	7.090	23,077	+0.12(+1.72%)
Apr 13, 2022	6.950	7.350	6.900	6.970	28,537	+0.02(+0.29%)
Apr 12, 2022	6.950	7.220	6.910	6.950	13,267	-0.05(-0.71%)
Apr 11, 2022	6.960	7.270	6.950	7.000	14,122	+0.00(+0.00%)
Apr 08, 2022	7.180	7.200	7.000	7.000	31,787	-0.04(-0.57%)
Apr 07, 2022	7.770	8.150	6.730	7.040	150,931	-0.79(-10.09%)
Apr 06, 2022	7.880	7.930	7.770	7.830	9,236	-0.23(-2.85%)
Apr 05, 2022	8.240	8.240	8.060	8.060	16,557	-0.18(-2.18%)
Apr 04, 2022	8.920	8.920	8.240	8.240	15,863	-0.47(-5.40%)
Apr 01, 2022	8.960	8.960	8.550	8.710	35,268	+0.09(+1.04%)
Mar 31, 2022	8.190	8.850	8.190	8.620	27,057	+0.28(+3.36%)
Mar 30, 2022	8.010	8.600	8.010	8.340	46,763	+0.36(+4.51%)
Mar 29, 2022	8.200	8.420	7.945	7.980	51,677	+0.05(+0.63%)
Mar 28, 2022	8.300	8.365	7.770	7.930	28,547	-0.38(-4.57%)
Mar 25, 2022	8.340	8.400	7.950	8.310	23,754	+0.08(+0.97%)
Mar 24, 2022	7.910	8.230	7.770	8.230	50,545	+0.32(+4.05%)
Mar 23, 2022	7.770	8.044	7.770	7.910	48,653	+0.02(+0.25%)
Mar 22, 2022	7.680	8.000	7.680	7.890	44,824	+0.07(+0.90%)
Mar 21, 2022	7.900	8.050	7.560	7.820	33,910	+0.21(+2.76%)
Mar 18, 2022	7.750	7.830	7.530	7.610	21,085	-0.09(-1.17%)
Mar 17, 2022	8.050	8.060	7.700	7.700	15,447	+0.04(+0.52%)
Mar 16, 2022	7.930	8.115	7.610	7.660	15,741	-0.27(-3.40%)
Mar 15, 2022	7.870	7.930	7.692	7.930	2,656	+0.23(+2.99%)
Mar 14, 2022	8.130	8.130	7.700	7.700	35,034	-0.29(-3.63%)
Mar 11, 2022	8.640	8.640	7.850	7.990	21,935	+0.09(+1.14%)
Mar 10, 2022	8.110	8.110	7.750	7.900	26,569	+0.01(+0.13%)
Mar 09, 2022	7.900	8.070	7.740	7.890	28,344	+0.01(+0.13%)
Mar 08, 2022	8.290	8.290	7.800	7.880	59,318	-0.28(-3.43%)
Mar 07, 2022	8.310	8.428	8.050	8.160	22,210	-0.24(-2.86%)
Mar 04, 2022	8.760	8.800	8.300	8.400	10,799	-0.38(-4.33%)
Mar 03, 2022	8.980	9.065	8.750	8.780	32,644	-0.32(-3.52%)
Mar 02, 2022	8.555	9.119	8.555	9.100	300,568	+0.65(+7.69%)
Mar 01, 2022	8.330	8.580	8.250	8.450	37,286	-0.03(-0.35%)
Feb 28, 2022	8.140	8.640	8.060	8.480	16,790	+0.43(+5.34%)
Feb 25, 2022	8.300	8.462	8.050	8.050	80,690	+0.00(+0.00%)
Feb 24, 2022	8.060	8.200	7.930	8.050	40,239	-0.24(-2.90%)
Feb 23, 2022	8.320	8.550	8.050	8.290	21,894	-0.14(-1.66%)
Feb 22, 2022	8.780	8.850	8.060	8.430	216,855	-0.07(-0.82%)
Feb 18, 2022				8.500	0	-0.24(-2.75%)
Feb 17, 2022	9.000	9.075	8.600	8.740	26,445	-0.26(-2.89%)
Feb 16, 2022	9.210	9.290	8.610	9.000	50,727	+0.01(+0.11%)
Feb 15, 2022	8.750	8.990	8.410	8.990	42,502	+0.53(+6.26%)
Feb 14, 2022	8.840	8.840	8.100	8.460	242,579	+0.00(+0.00%)
Feb 11, 2022	8.860	8.870	8.200	8.460	261,299	+0.25(+3.05%)
Feb 10, 2022	8.200	8.510	7.910	8.210	28,990	-0.07(-0.85%)
Feb 09, 2022	7.860	8.290	7.860	8.280	44,922	+0.42(+5.34%)
Feb 08, 2022	7.930	8.130	7.360	7.860	76,159	-0.13(-1.63%)
Feb 07, 2022	8.000	8.210	7.840	7.990	4,205	-0.01(-0.12%)
Feb 04, 2022	8.050	8.360	7.800	8.000	106,366	-0.22(-2.68%)
Feb 03, 2022	8.630			8.220	107,271	-0.35(-4.08%)
Feb 02, 2022	8.770	8.965	8.500	8.570	12,804	-0.06(-0.70%)