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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	2.760	2.760	2.620	2.700	3,880	+0.02(+0.56%)
Mar 30, 2023	2.760	2.760	2.613	2.685	8,888	-0.04(-1.65%)
Mar 29, 2023	2.740	2.750	2.600	2.730	18,664	+0.05(+1.87%)
Mar 28, 2023	2.392	2.750	2.392	2.680	170,908	+0.17(+6.77%)
Mar 27, 2023	2.740	2.740	2.500	2.510	2,649	+0.03(+1.21%)
Mar 24, 2023	2.500	2.570	2.400	2.480	34,507	-0.02(-0.80%)
Mar 23, 2023	2.630	2.650	2.460	2.500	2,947	-0.12(-4.58%)
Mar 22, 2023	2.470	2.620	2.450	2.620	6,302	+0.16(+6.50%)
Mar 21, 2023	2.530	2.640	2.400	2.460	4,721	+0.01(+0.41%)
Mar 20, 2023	2.510	2.540	2.350	2.450	30,239	-0.10(-3.92%)
Mar 17, 2023	2.620	2.650	2.550	2.550	4,533	-0.05(-1.92%)
Mar 16, 2023	2.680	2.688	2.600	2.600	21,611	-0.12(-4.41%)
Mar 15, 2023	2.710	2.730	2.614	2.720	2,754	+0.08(+2.95%)
Mar 14, 2023	2.600	2.870	2.600	2.642	104,281	-0.08(-2.91%)
Mar 13, 2023	2.690	2.867	2.621	2.721	2,604	+0.10(+3.86%)
Mar 10, 2023	2.886	2.905	2.350	2.620	45,093	-0.32(-10.88%)
Mar 09, 2023	2.850	2.964	2.840	2.940	4,128	+0.05(+1.73%)
Mar 08, 2023	2.910	2.970	2.880	2.890	7,587	-0.09(-3.02%)
Mar 07, 2023	2.990	2.990	2.950	2.980	10,213	+0.00(+0.00%)
Mar 06, 2023	2.840	2.990	2.840	2.980	18,251	+0.09(+3.11%)
Mar 03, 2023	2.990	3.000	2.890	2.890	3,539	-0.09(-3.02%)
Mar 02, 2023	2.860	2.980	2.801	2.980	15,330	+0.15(+5.30%)
Mar 01, 2023	2.830	3.010	2.780	2.830	123,763	-0.09(-3.08%)
Feb 28, 2023	2.975	3.065	2.920	2.920	115,698	+0.03(+1.04%)
Feb 27, 2023	2.990	3.200	2.840	2.890	251,169	-0.01(-0.34%)
Feb 24, 2023	2.960	2.980	2.850	2.900	10,498	-0.08(-2.68%)
Feb 23, 2023	2.970	2.984	2.941	2.980	3,112	-0.02(-0.67%)
Feb 22, 2023	2.990	3.000	2.900	3.000	26,159	+0.06(+2.04%)
Feb 21, 2023	2.990	3.000	2.940	2.940	13,447	-0.06(-2.00%)
Feb 17, 2023	2.800	3.000	2.800	3.000	15,901	+0.01(+0.33%)
Feb 16, 2023	3.000	3.122	2.890	2.990	138,316	+0.00(+0.00%)
Feb 15, 2023	3.050	3.180	2.900	2.990	203,234	-0.11(-3.55%)
Feb 14, 2023	2.980	3.120	2.910	3.100	31,576	+0.22(+7.64%)
Feb 13, 2023	2.760	2.990	2.760	2.880	7,211	+0.14(+5.11%)
Feb 10, 2023	2.890	2.890	2.680	2.740	85,302	-0.11(-3.86%)
Feb 09, 2023	2.980	2.998	2.850	2.850	9,954	-0.15(-5.00%)
Feb 08, 2023	2.960	3.000	2.830	3.000	26,316	+0.09(+3.09%)
Feb 07, 2023	2.970	2.970	2.910	2.910	2,840	-0.06(-2.02%)
Feb 06, 2023	3.160	3.160	2.940	2.970	13,488	-0.14(-4.50%)
Feb 03, 2023	2.960	3.145	2.960	3.110	8,600	+0.07(+2.30%)
Feb 02, 2023	3.010	3.150	3.000	3.040	22,143	-0.11(-3.49%)
Feb 01, 2023	3.040	3.180	2.921	3.150	14,102	+0.15(+5.00%)
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%)