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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	5.770	6.880	5.600	6.640	183,213	+0.97(+17.11%)
Jun 29, 2022	5.310	5.780	5.310	5.670	23,687	+0.18(+3.28%)
Jun 28, 2022	5.410	5.550	5.280	5.490	25,777	+0.15(+2.78%)
Jun 27, 2022	5.240	5.421	5.040	5.342	10,496	+0.21(+4.12%)
Jun 24, 2022	5.140	5.241	4.920	5.130	9,932	+0.16(+3.22%)
Jun 23, 2022	4.840	5.300	4.810	4.970	30,109	+0.04(+0.81%)
Jun 22, 2022	5.930	5.980	4.600	4.930	107,083	-1.01(-17.00%)
Jun 21, 2022	5.590	6.485	5.590	5.940	31,858	+0.19(+3.30%)
Jun 17, 2022	6.100	6.100	5.480	5.750	25,828	-0.05(-0.86%)
Jun 16, 2022	6.050	6.050	5.520	5.800	41,974	-0.32(-5.15%)
Jun 15, 2022	6.170	6.640	5.595	6.115	48,584	+0.02(+0.25%)
Jun 14, 2022	6.710	6.952	6.000	6.100	95,547	-0.42(-6.44%)
Jun 13, 2022	6.610	7.050	6.020	6.520	45,421	-0.58(-8.17%)
Jun 10, 2022	6.620	8.000	6.550	7.100	73,679	+0.19(+2.75%)
Jun 09, 2022	7.470	7.670	6.671	6.910	24,231	-0.59(-7.87%)
Jun 08, 2022	7.890	7.890	7.281	7.500	37,047	-0.23(-2.98%)
Jun 07, 2022	6.750	8.130	6.660	7.730	110,106	+1.07(+16.07%)
Jun 06, 2022	6.600	6.780	6.480	6.660	93,235	+0.64(+10.63%)
Jun 03, 2022	6.070	6.370	6.010	6.020	20,969	-0.30(-4.75%)
Jun 02, 2022	6.300	6.320	6.110	6.320	9,321	+0.15(+2.43%)
Jun 01, 2022	6.300	6.360	6.150	6.170	4,823	+0.02(+0.33%)
May 31, 2022	5.850	6.380	5.820	6.150	30,885	+0.40(+6.96%)
May 27, 2022	5.700	5.750	5.560	5.750	8,937	+0.25(+4.55%)
May 26, 2022	5.640	5.700	5.500	5.500	33,136	-0.02(-0.36%)
May 25, 2022	5.690	5.690	5.440	5.520	8,217	-0.17(-2.99%)
May 24, 2022	5.690	5.740	5.500	5.690	13,789	-0.09(-1.56%)
May 23, 2022	5.800	5.850	5.750	5.780	15,740	-0.03(-0.52%)
May 20, 2022	5.670	5.850	5.670	5.810	16,830	+0.03(+0.52%)
May 19, 2022	5.785	5.850	5.690	5.780	5,209	+0.07(+1.23%)
May 18, 2022	5.890	5.890	5.690	5.710	16,732	-0.04(-0.70%)
May 17, 2022	6.490	6.490	5.570	5.750	8,043	-0.15(-2.54%)
May 16, 2022	5.750	6.090	5.750	5.900	15,747	+0.18(+3.15%)
May 13, 2022	5.703	5.793	5.570	5.720	15,445	+0.19(+3.44%)
May 12, 2022	5.770	5.905	5.530	5.530	20,555	-0.38(-6.43%)
May 11, 2022	5.899	6.020	5.855	5.910	28,857	+0.06(+1.03%)
May 10, 2022	6.280	6.400	5.770	5.850	31,017	-0.58(-9.02%)
May 09, 2022	6.490	6.520	5.650	6.430	66,160	+0.03(+0.47%)
May 06, 2022	6.980	6.980	6.250	6.400	55,879	+0.04(+0.63%)
May 05, 2022	6.710	6.790	6.314	6.360	10,033	-0.22(-3.34%)
May 04, 2022	6.900	7.000	6.580	6.580	16,267	-0.50(-7.06%)
May 03, 2022	6.500	7.080	6.490	7.080	25,278	+0.60(+9.26%)
May 02, 2022	6.840	6.845	6.294	6.480	16,357	-0.29(-4.28%)
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%)