NASDAQ : ADSE

ADS-TEC Energy PLC — Price history

Industrials · Electrical Equipment & Parts · Ireland

Last price 9.83 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 737.74M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

ADS-TEC Energy PLC (ADSE) closed at 9.83 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	9.56	10.04	9.2	9.83	107,562	+0.92%
2026-10-29	9.46	9.89	9.145	9.74	89,806	+0.10%
2026-10-28	9.2	9.73	9.035	9.73	112,427	+4.62%
2026-10-27	9.26	9.37	8.51	9.3	54,415	+0.22%
2026-10-26	9.86	9.86	9.17	9.28	48,370	-4.33%
2026-10-23	9.6	9.71	9.5	9.7	47,169	+1.57%
2026-10-22	9.255	9.99	8.785	9.55	57,470	+0.53%
2026-10-21	10	10	9.39	9.5	21,534	-4.43%
2026-10-20	9.75	10.2	9.7	9.94	45,862	-1.58%
2026-10-19	9.84	10.12	9.505	10.1	75,333	+1.71%
2026-10-16	9.98	10.29	9.72	9.93	68,849	-0.70%
2026-10-15	9.918	10.165	9.47	10	42,705	+3.52%
2026-10-14	9.29	9.74	9.14	9.66	42,477	+3.43%
2026-10-13	9.64	9.74	9.04	9.34	29,746	-4.69%
2026-10-12	9.48	9.865	9.245	9.8	27,503	+1.45%
2026-10-09	9.3	9.898	9.1	9.66	43,450	+2.44%
2026-10-08	9.41	9.96	9.045	9.43	38,481	-2.68%
2026-10-07	9.7	9.93	9.14	9.69	37,959	-1.72%
2026-10-06	10.2	10.21	9.18	9.86	37,707	-1.99%
2026-10-05	10.43	10.43	9.77	10.06	25,353	-5.00%
2026-10-02	10.55	10.72	10.355	10.59	11,601	+1.34%
2026-10-01	10.82	10.82	10.185	10.45	13,760	-5.00%
2026-09-30	10.78	11	10.385	11	83,010	+0.00%
2026-09-29	10.62	11	10.45	11	33,383	+1.01%
2026-09-28	10.729	10.94	10.52	10.89	17,834	+0.74%
2026-09-25	10.79	10.92	10.69	10.81	11,625	-1.28%
2026-09-24	10.8	11.085	10.8	10.95	9,686	-0.27%
2026-09-23	10.87	11.2	10.76	10.98	4,952	-0.09%
2026-09-22	11.25	11.36	10.93	10.99	19,715	-2.14%
2026-09-21	11.41	11.73	11.03	11.23	10,200	-3.19%
2026-09-18	11.05	11.8	10.89	11.6	17,565	+3.57%
2026-09-17	11.02	11.33	11.01	11.2	11,369	+0.00%
2026-09-16	11.19	11.35	11.07	11.2	11,451	+0.27%
2026-09-15	11.1	11.485	11.1	11.17	13,546	-1.67%
2026-09-14	11.42	11.5	11.25	11.36	12,019	-1.90%
2026-09-11	11.35	11.8	11.13	11.58	11,928	+2.39%
2026-09-10	11.69	11.8	11.25	11.31	7,128	-2.50%
2026-09-09	11.62	11.8	11.205	11.6	9,074	+0.09%
2026-09-08	11.36	11.78	11.08	11.59	7,995	+0.26%
2026-09-04	11.38	11.69	11.38	11.56	7,236	-0.34%
2026-09-03	11.7	11.8	11.08	11.6	10,182	+0.00%
2026-09-02	11.55	11.95	11.12	11.6	18,046	+0.00%
2026-09-01	11.57	11.99	11.535	11.6	8,314	-1.19%
2026-08-31	11.27	11.74	11.055	11.74	70,870	+3.89%
2026-08-28	11.4	11.42	11.2	11.3	49,011	+0.00%
2026-08-27	11.3	11.35	11.2	11.3	39,895	-0.88%
2026-08-26	11.35	11.4	11.1	11.4	35,409	+0.00%
2026-08-25	11.275	11.415	11.115	11.4	22,093	+0.00%
2026-08-24	11.4	11.48	11.18	11.4	13,894	+0.53%
2026-08-21	11.6	11.89	11.34	11.34	7,792	-2.58%
2026-08-20	11.9	11.9	11.25	11.64	5,736	-2.59%
2026-08-19	11.98	12	11.9	11.95	8,188	-0.33%
2026-08-18	11.97	11.99	11.55	11.99	7,201	-0.08%
2026-08-17	11.99	12	11.88	12	3,898	+2.65%
2026-08-14	11.98	11.98	11.61	11.69	4,125	-1.85%
2026-08-13	11.765	11.91	11.486	11.91	4,664	+0.25%
2026-08-12	11.52	11.99	11.38	11.88	21,586	+0.42%
2026-08-11	11.77	11.88	11.77	11.83	12,384	+1.72%
2026-08-10	11.76	12	11.42	11.63	22,705	-1.69%
2026-08-07	11.51	11.835	11.06	11.83	25,866	+1.11%
2026-08-06	11.82	11.83	11.53	11.7	5,889	+1.12%
2026-08-05	11.86	11.88	11.498	11.57	3,379	-1.87%
2026-08-04	11.78	11.88	11.355	11.79	6,504	-1.01%
2026-08-03	12.8	12.8	11.1	11.91	33,864	-7.53%
2026-07-31	12.5	12.88	11.76	12.88	113,650	+3.04%
2026-07-30	11.77	12.62	11.76	12.5	36,334	+3.48%
2026-07-29	11.67	12.08	11.67	12.08	25,555	+0.83%
2026-07-28	11.9	12	11.63	11.98	16,423	+0.00%
2026-07-27	11.73	12.2	11.59	11.98	13,366	-0.25%
2026-07-24	12	12.01	11.99	12.01	3,497	-0.58%
2026-07-23	11.91	12.08	11.91	12.08	12,267	+0.67%
2026-07-22	12	12	11.85	12	25,404	-0.74%
2026-07-21	11.8	12.09	11.8	12.09	13,426	+0.75%
2026-07-20	12	12	12	12	8,831	+0.00%
2026-07-17	12.04	12.04	12	12	9,373	+0.00%
2026-07-16	11.9	12	11.4	12	12,340	+0.42%
2026-07-15	11.95	12	11.48	11.95	19,526	-0.91%
2026-07-14	11.378	12.29	11.15	12.06	13,571	-0.17%
2026-07-13	12.14	12.22	11.79	12.08	18,343	+0.92%
2026-07-10	12.15	12.26	11.76	11.97	17,206	-2.44%
2026-07-09	12.27	12.27	12.27	12.27	9,199	+1.91%
2026-07-08	12.14	12.15	10.711	12.04	17,810	+0.84%
2026-07-07	11.75	12.35	11.75	11.94	16,370	-2.05%
2026-07-06	12.56	12.56	11.81	12.19	26,256	-2.09%
2026-07-02	12.2	12.49	12.014	12.45	10,534	+0.16%
2026-07-01	12.16	12.5	11.47	12.43	35,993	-2.51%
2026-06-30	12.04	12.75	11.05	12.75	50,836	+6.25%
2026-06-29	10.24	12.12	10.24	12	52,415	+4.35%
2026-06-26	11.3	11.5	10.79	11.5	20,337	+0.44%
2026-06-25	11.3	11.45	11.29	11.45	9,125	+1.33%
2026-06-24	11.15	11.3	11.13	11.3	5,430	+1.25%
2026-06-23	10.87	11.16	10.04	11.16	5,073	-2.96%
2026-06-22	11.228	11.5	10.72	11.5	2,468	+0.88%
2026-06-18	11.4	11.4	11.4	11.4	1,577	+0.00%
2026-06-17	11.05	11.4	11.02	11.4	2,413	-0.61%
2026-06-16	11.13	11.47	10.64	11.47	3,393	-0.26%
2026-06-15	11.5	11.5	11.5	11.5	1,524	+0.09%
2026-06-12	11.03	11.49	11.03	11.49	1,992	+2.13%
2026-06-11	11.47	11.47	10.86	11.25	1,459	-1.92%
2026-06-10	11.47	11.47	11.47	11.47	1,345	+5.52%
2026-06-09	11.5	11.5	10.87	10.87	1,292	-3.29%
2026-06-08	11.12	11.24	11.12	11.24	766	-1.06%
2026-06-05	10.525	11.36	10.525	11.36	1,894	-0.70%
2026-06-04	11.4	11.44	11	11.44	2,496	+1.87%
2026-06-03	11.23	11.23	11.23	11.23	1,216	-1.14%
2026-06-02	11.5	11.52	11.305	11.36	12,182	-2.91%
2026-06-01	11.89	11.9	11.7	11.7	1,637	-2.01%
2026-05-29	11.005	11.94	11.005	11.94	6,442	+4.37%
2026-05-28	11.58	11.69	11.01	11.44	9,014	-3.38%
2026-05-27	11.24	11.84	11.23	11.84	7,310	-0.25%
2026-05-26	11.21	11.87	11.16	11.87	5,107	-0.17%
2026-05-22	11.06	11.89	11.005	11.89	5,408	+0.00%
2026-05-21	11.91	11.91	11.455	11.89	1,409	+0.00%
2026-05-20	11.89	11.89	11.89	11.89	397	+2.50%
2026-05-19	11.6	11.6	11.6	11.6	1,018	+0.96%
2026-05-18	10.6	11.49	10.6	11.49	2,333	-0.09%
2026-05-15	10.975	12.05	10.26	11.5	3,840	-1.29%
2026-05-14	11.261	11.65	11.15	11.65	2,267	+2.92%
2026-05-13	10.09	11.353	10.09	11.32	4,074	+1.98%
2026-05-12	10.8	11.2	10.5	11.1	6,963	+2.12%