Skip to main content

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

10.48 +0.13 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 2.980 3.050 2.920 3.000 2,108 +0.07(+2.39%)
Jan 30, 2023 2.940 2.940 2.890 2.930 12,671 +0.08(+2.81%)
Jan 27, 2023 3.060 3.210 2.800 2.850 37,158 -0.24(-7.77%)
Jan 26, 2023 2.990 3.090 2.990 3.090 13,155 +0.02(+0.65%)
Jan 25, 2023 3.250 3.250 3.030 3.070 34,904 -0.14(-4.36%)
Jan 24, 2023 3.180 3.260 3.180 3.210 4,883 -0.06(-1.83%)
Jan 23, 2023 3.300 3.350 3.235 3.270 22,873 +0.02(+0.62%)
Jan 20, 2023 3.200 3.360 3.130 3.250 8,082 -0.03(-0.91%)
Jan 19, 2023 3.270 3.480 3.250 3.280 7,228 -0.01(-0.30%)
Jan 18, 2023 3.390 3.400 3.290 3.290 9,746 -0.10(-2.95%)
Jan 17, 2023 3.420 3.450 3.270 3.390 39,090 +0.00(+0.00%)
Jan 13, 2023 3.280 3.390 3.280 3.390 5,362 +0.16(+4.95%)
Jan 12, 2023 3.260 3.391 3.120 3.230 53,451 -0.18(-5.28%)
Jan 11, 2023 3.100 3.460 3.050 3.410 70,703 +0.43(+14.43%)
Jan 10, 2023 2.820 3.150 2.820 2.980 30,202 +0.07(+2.41%)
Jan 09, 2023 3.180 3.180 2.900 2.910 30,973 -0.21(-6.73%)
Jan 06, 2023 3.150 3.230 2.805 3.120 88,725 -0.00(-0.16%)
Jan 05, 2023 2.850 3.240 2.850 3.125 60,458 +0.23(+7.76%)
Jan 04, 2023 2.920 3.000 2.800 2.900 449,456 -0.10(-3.33%)
Jan 03, 2023 3.240 3.250 2.969 3.000 285,958 -0.12(-3.85%)
Dec 30, 2022 2.940 3.145 2.780 3.120 58,472 +0.14(+4.70%)
Dec 29, 2022 2.820 3.030 2.800 2.980 234,791 +0.08(+2.76%)
Dec 28, 2022 3.140 3.140 2.790 2.900 109,279 -0.21(-6.75%)
Dec 27, 2022 3.220 3.390 2.890 3.110 69,295 -0.10(-3.12%)
Dec 23, 2022 3.250 3.250 3.170 3.210 16,675 -0.05(-1.53%)
Dec 22, 2022 3.450 3.450 3.150 3.260 60,964 -0.10(-2.98%)
Dec 21, 2022 3.330 3.650 3.220 3.360 49,918 +0.10(+3.07%)
Dec 20, 2022 3.190 3.360 3.190 3.260 72,362 +0.01(+0.31%)
Dec 19, 2022 3.250 3.300 3.150 3.250 47,270 +0.00(+0.00%)
Dec 16, 2022 3.400 3.450 3.240 3.250 38,696 -0.24(-6.88%)
Dec 15, 2022 3.560 3.650 3.445 3.490 50,203 -0.21(-5.68%)
Dec 14, 2022 3.900 3.950 3.500 3.700 44,895 -0.24(-6.09%)
Dec 13, 2022 3.850 4.092 3.850 3.940 47,035 +0.10(+2.60%)
Dec 12, 2022 3.980 4.310 3.750 3.840 41,747 +0.09(+2.40%)
Dec 09, 2022 4.950 4.950 3.700 3.750 51,391 -1.16(-23.55%)
Dec 08, 2022 5.100 5.100 4.850 4.905 66,303 -0.08(-1.51%)
Dec 07, 2022 5.000 5.270 4.860 4.980 79,672 -0.08(-1.50%)
Dec 06, 2022 5.280 5.280 5.050 5.056 1,993 -0.18(-3.51%)
Dec 05, 2022 5.140 5.250 5.120 5.240 4,572 +0.02(+0.38%)
Dec 02, 2022 5.390 5.570 5.030 5.220 64,547 -0.19(-3.42%)
Dec 01, 2022 5.300 5.660 5.225 5.405 34,510 +0.25(+4.95%)
Nov 30, 2022 5.290 5.290 5.101 5.150 2,448 -0.10(-1.90%)
Nov 29, 2022 5.250 5.395 5.070 5.250 4,626 -0.05(-0.94%)
Nov 28, 2022 5.600 5.700 5.215 5.300 21,267 -0.36(-6.36%)
Nov 25, 2022 5.520 5.660 5.430 5.660 1,107 +0.25(+4.72%)
Nov 23, 2022 5.400 5.750 5.310 5.405 7,829 +0.08(+1.41%)
Nov 22, 2022 5.450 5.450 5.284 5.330 7,881 -0.07(-1.30%)
Nov 21, 2022 5.370 5.490 5.360 5.400 4,203 -0.08(-1.46%)
Nov 18, 2022 5.350 5.500 5.293 5.480 7,053 +0.10(+1.86%)
Nov 17, 2022 5.260 5.400 5.260 5.380 33,492 +0.04(+0.74%)
Nov 16, 2022 5.305 5.345 5.260 5.341 1,478 -0.07(-1.28%)
Nov 15, 2022 5.390 5.410 5.310 5.410 8,226 +0.15(+2.85%)
Nov 14, 2022 5.400 5.600 5.260 5.260 9,036 -0.19(-3.40%)
Nov 11, 2022 5.260 5.570 5.260 5.445 6,973 +0.16(+3.03%)
Nov 10, 2022 5.550 5.550 5.250 5.285 14,032 +0.04(+0.67%)
Nov 09, 2022 5.270 5.290 5.250 5.250 2,472 -0.05(-0.94%)
Nov 08, 2022 5.420 5.467 5.260 5.300 6,182 +0.23(+4.54%)
Nov 07, 2022 5.600 5.650 5.010 5.070 17,246 +0.04(+0.85%)
Nov 04, 2022 5.430 5.500 5.027 5.027 4,179 -0.22(-4.24%)
Nov 03, 2022 5.133 5.830 5.015 5.250 11,560 +0.19(+3.75%)
Nov 02, 2022 5.160 5.480 4.990 5.060 6,381 -0.21(-3.96%)
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.