Dark

ADSE
ADS-TEC ENERGY PLC
stock NASDAQ

At Close

Jul 28, 2026 3:59:30 PM EDT

11.98USD0.000%(0.00)16,408

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-12.01)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

11.98USD+0.419%(+0.05)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	11.9900	11.9900	11.9800	11.9800	0.000%	16,408	0.000%
2026-07-27	11.7300	12.2000	11.5900	11.9800	-0.250%	13,366	0.000%
2026-07-24	12.0000	12.0100	11.9900	12.0100	-0.579%	3,498	-0.250%
2026-07-23	11.9100	12.0800	11.9100	12.0800	+0.667%	12,268	-0.828%
2026-07-22	12.0000	12.0000	11.8500	12.0000	-0.744%	25,405	-0.167%
2026-07-21	11.8000	12.0900	11.8000	12.0900	+0.750%	13,426	-0.910%
2026-07-20	12.0000	12.0000	12.0000	12.0000	0.000%	8,831	-0.167%
2026-07-17	12.0400	12.0400	12.0000	12.0000	0.000%	9,373	-0.167%
2026-07-16	11.9000	12.0000	11.4000	12.0000	+0.418%	12,341	-0.167%
2026-07-15	11.9500	12.0000	11.4800	11.9500	-0.912%	19,527	+0.251%
2026-07-14	11.3780	12.2900	11.1500	12.0600	-0.166%	13,572	-0.663%
2026-07-13	12.1400	12.2200	11.7900	12.0800	+0.919%	18,343	-0.828%
2026-07-10	12.1500	12.2600	11.7600	11.9700	-2.445%	17,207	+0.084%
2026-07-09	12.2700	12.2700	12.2700	12.2700	+1.910%	9,200	-2.363%
2026-07-08	12.1400	12.1500	10.7110	12.0400	+0.838%	17,810	-0.498%
2026-07-07	11.7500	12.3500	11.7500	11.9400	-2.051%	16,371	+0.335%
2026-07-06	12.5600	12.5600	11.8100	12.1900	-2.088%	26,256	-1.723%
2026-07-02	12.2000	12.4900	12.0144	12.4500	+0.161%	10,535	-3.775%
2026-07-01	12.1600	12.5000	11.4701	12.4300	-2.510%	35,993	-3.620%
2026-06-30	12.0400	12.7500	11.0500	12.7500	+6.250%	50,837	-6.039%
2026-06-29	10.2400	12.1200	10.2400	12.0000	+4.348%	52,415	-0.167%
2026-06-26	11.3000	11.5000	10.7900	11.5000	+0.437%	20,337	+4.174%
2026-06-25	11.3000	11.4500	11.2900	11.4500	+1.327%	9,125	+4.629%
2026-06-24	11.1500	11.3000	11.1300	11.3000	+1.254%	5,430	+6.018%
2026-06-23	10.8700	11.1600	10.0400	11.1600	-2.957%	5,073	+7.348%
2026-06-22	11.2283	11.5000	10.7200	11.5000	+0.877%	2,468	+4.174%
2026-06-18	11.4000	11.4000	11.4000	11.4000	0.000%	1,577	+5.088%
2026-06-17	11.0500	11.4000	11.0200	11.4000	-0.610%	2,414	+5.088%
2026-06-16	11.1300	11.4700	10.6400	11.4700	-0.261%	3,394	+4.446%
2026-06-15	11.5000	11.5000	11.5000	11.5000	+0.087%	1,525	+4.174%
2026-06-12	11.0300	11.4900	11.0300	11.4900	+2.133%	1,993	+4.265%
2026-06-11	11.4700	11.4700	10.8600	11.2500	-1.918%	1,460	+6.489%
2026-06-10	11.4700	11.4700	11.4700	11.4700	+5.520%	1,346	+4.446%
2026-06-09	11.5000	11.5000	10.8700	10.8700	-3.292%	1,293	+10.212%
2026-06-08	11.1200	11.2400	11.1200	11.2400	-1.056%	767	+6.584%
2026-06-05	10.5250	11.3600	10.5250	11.3600	-0.699%	1,894	+5.458%
2026-06-04	11.4000	11.4400	11.0000	11.4400	+1.870%	2,496	+4.720%
2026-06-03	11.2300	11.2300	11.2300	11.2300	-1.144%	1,217	+6.679%
2026-06-02	11.5000	11.5200	11.3050	11.3600	-2.906%	12,183	+5.458%
2026-06-01	11.8900	11.9000	11.7000	11.7000	-2.010%	1,637	+2.393%
2026-05-29	11.0049	11.9400	11.0049	11.9400	+4.371%	6,443	+0.335%
2026-05-28	11.5800	11.6900	11.0100	11.4400	-3.378%	9,015	+4.720%
2026-05-27	11.2400	11.8400	11.2300	11.8400	-0.253%	7,311	+1.182%
2026-05-26	11.2100	11.8700	11.1600	11.8700	-0.168%	5,108	+0.927%
2026-05-22	11.0600	11.8900	11.0050	11.8900	0.000%	5,408	+0.757%
2026-05-21	11.9100	11.9100	11.4550	11.8900	0.000%	1,410	+0.757%
2026-05-20	11.8900	11.8900	11.8900	11.8900	+2.500%	398	+0.757%
2026-05-19	11.6000	11.6000	11.6000	11.6000	+0.957%	1,019	+3.276%
2026-05-18	10.6000	11.4900	10.6000	11.4900	-0.087%	2,333	+4.265%
2026-05-15	10.9750	12.0500	10.2600	11.5000	-1.288%	3,841	+4.174%
2026-05-14	11.2607	11.6500	11.1500	11.6500	+2.915%	2,267	+2.833%
2026-05-13	10.0900	11.3531	10.0900	11.3200	+1.982%	4,074	+5.830%
2026-05-12	10.8000	11.2000	10.5000	11.1000	+2.116%	6,963	+7.928%
2026-05-11	11.2000	12.0500	10.8700	10.8700	-2.773%	23,859	+10.212%
2026-05-08	11.0199	11.1800	11.0199	11.1800	+1.360%	2,491	+7.156%
2026-05-07	11.4500	11.4500	11.0250	11.0300	-3.668%	1,648	+8.613%
2026-05-06	11.5100	11.5450	11.2400	11.4500	-0.694%	3,744	+4.629%
2026-05-05	11.5400	11.5700	11.0913	11.5300	-0.173%	5,109	+3.903%
2026-05-04	11.6131	11.6131	11.5500	11.5500	-1.869%	4,376	+3.723%
2026-05-01	12.0000	12.0400	11.6600	11.7700	-1.092%	6,248	+1.784%
2026-04-30	11.8010	11.9000	11.8010	11.9000	+0.762%	1,541	+0.672%
2026-04-29	12.1300	12.1300	11.8100	11.8100	-2.718%	1,266	+1.439%
2026-04-28	11.9500	12.1400	11.7516	12.1400	+1.632%	2,201	-1.318%
2026-04-27	12.0000	12.1375	11.6800	11.9450	-0.624%	13,444	+0.293%
2026-04-24	11.5400	12.0500	11.5400	12.0200	+2.472%	3,534	-0.333%
2026-04-23	12.0400	12.0400	10.9300	11.7300	-2.168%	9,174	+2.131%
2026-04-22	11.7400	11.9900	11.7301	11.9900	+0.001%	1,226	-0.083%
2026-04-21	11.5000	11.9899	11.5000	11.9899	+2.478%	2,268	-0.083%
2026-04-20	11.8399	11.8499	11.7000	11.7000	+0.818%	2,056	+2.393%
2026-04-17	11.5600	11.6051	11.5600	11.6051	+0.390%	1,108	+3.230%
2026-04-16	12.0000	12.0000	11.0200	11.5600	-3.667%	9,141	+3.633%
2026-04-15	11.2600	12.0000	11.2600	12.0000	+6.195%	9,680	-0.167%
2026-04-14	11.5600	11.5600	10.8500	11.3000	-3.830%	15,218	+6.018%
2026-04-13	11.8100	11.8100	11.0400	11.7500	-0.424%	58,020	+1.957%
2026-04-10	11.9850	11.9850	11.8000	11.8000	0.000%	2,089	+1.525%
2026-04-09	11.7500	11.8000	11.6900	11.8000	+0.426%	4,502	+1.525%
2026-04-08	11.7000	11.9650	11.6000	11.7500	+1.293%	3,921	+1.957%
2026-04-07	10.5900	11.7000	10.5500	11.6000	+7.607%	53,770	+3.276%
2026-04-06	10.6307	11.0200	10.4000	10.7800	+0.186%	6,037	+11.132%
2026-04-02	11.1200	11.5923	10.6600	10.7600	-7.241%	2,546	+11.338%
2026-04-01	11.6000	11.9900	11.3500	11.6000	+0.870%	7,068	+3.276%
2026-03-31	11.3000	11.5000	11.2650	11.5000	+0.877%	10,397	+4.174%
2026-03-30	10.9300	11.4000	9.6600	11.4000	+0.264%	19,669	+5.088%
2026-03-27	10.5600	11.3700	10.5600	11.3700	+5.767%	4,422	+5.365%
2026-03-26	10.8700	10.9900	10.5600	10.7500	+1.799%	4,006	+11.442%
2026-03-25	10.7900	10.8700	10.5600	10.5600	-4.000%	4,080	+13.447%
2026-03-24	10.6001	11.0000	10.6001	11.0000	+4.414%	1,634	+8.909%
2026-03-23	10.7600	10.8350	10.5350	10.5350	-4.140%	3,186	+13.716%
2026-03-20	10.6900	10.9900	10.4700	10.9900	-0.091%	2,121	+9.008%
2026-03-19	11.0000	11.0000	11.0000	11.0000	+2.230%	580	+8.909%
2026-03-18	10.9800	10.9800	10.7600	10.7600	+3.661%	680	+11.338%
2026-03-17	10.5450	10.5450	10.0000	10.3800	-0.765%	23,353	+15.414%
2026-03-16	10.6300	11.0100	10.2300	10.4600	+2.449%	2,701	+14.532%
2026-03-13	10.7100	11.0000	10.2100	10.2100	-4.401%	2,203	+17.336%
2026-03-12	10.4500	10.8900	10.1500	10.6800	+1.041%	2,523	+12.172%
2026-03-11	10.8000	11.4900	10.1300	10.5700	-8.007%	8,947	+13.340%
2026-03-10	11.5000	12.1100	11.0000	11.4900	+2.133%	14,923	+4.265%
2026-03-09	11.4700	11.7100	11.2500	11.2500	-2.428%	6,370	+6.489%
2026-03-06	12.1950	12.1950	11.2500	11.5300	+0.611%	2,154	+3.903%
2026-03-04	10.7500	11.4600	10.7500	11.4600	+7.910%	2,433	+4.538%
2026-03-03	11.0000	11.0000	10.6200	10.6200	-5.179%	4,850	+12.806%
2026-03-02	11.2800	11.8050	11.1600	11.2000	-5.085%	6,124	+6.964%
2026-02-27	12.0000	12.3500	11.6784	11.8000	-5.524%	13,127	+1.525%
2026-02-26	11.6300	12.5500	11.6100	12.4900	+3.053%	4,618	-4.083%
2026-02-25	12.1500	12.2900	11.9500	12.1200	+1.934%	2,620	-1.155%
2026-02-24	11.9500	12.0000	10.8885	11.8900	+0.338%	3,387	+0.757%
2026-02-23	11.0900	12.4000	10.5300	11.8500	+6.757%	5,839	+1.097%
2026-02-20	10.7650	11.1000	10.7650	11.1000	+3.641%	3,050	+7.928%
2026-02-19	10.8300	10.8300	10.3000	10.7100	-1.743%	5,274	+11.858%
2026-02-18	10.5200	10.9000	10.5200	10.9000	+3.612%	7,728	+9.908%
2026-02-17	10.5900	10.6900	10.5200	10.5200	0.000%	2,163	+13.878%
2026-02-13	10.8600	10.9500	10.5000	10.5200	-1.313%	13,366	+13.878%
2026-02-12	10.0801	10.6600	10.0801	10.6600	+1.621%	3,466	+12.383%
2026-02-11	10.2527	10.5000	10.2527	10.4900	+1.353%	3,710	+14.204%
2026-02-10	10.4600	10.5000	10.2000	10.3500	-2.266%	10,127	+15.749%
2026-02-09	10.8000	10.9000	10.3900	10.5900	+4.130%	6,626	+13.126%
2026-02-06	10.4000	10.4000	10.1500	10.1700	-0.877%	5,408	+17.797%
2026-02-05	10.7007	10.7007	10.0600	10.2600	-4.647%	16,604	+16.764%
2026-02-04	10.4000	10.7600	10.4000	10.7600	0.000%	5,538	+11.338%
2026-02-03	10.9625	10.9625	10.0099	10.7600	-2.004%	30,585	+11.338%
2026-02-02	11.8500	11.8500	10.7150	10.9800	-9.031%	29,299	+9.107%
2026-01-30	12.1800	12.8600	11.8000	12.0700	-4.886%	67,592	-0.746%
2026-01-29	12.2300	13.5000	11.8400	12.6900	-0.704%	29,114	-5.595%
2026-01-28	11.8900	12.9600	11.8200	12.7800	+3.987%	14,895	-6.260%
2026-01-27	12.2900	12.5000	11.8150	12.2900	+3.277%	10,470	-2.522%
2026-01-26	12.2500	12.2500	11.6850	11.9000	-1.653%	7,654	+0.672%
2026-01-23	12.7400	12.8150	11.6300	12.1000	-5.616%	21,240	-0.992%
2026-01-22	12.3800	12.8600	11.9600	12.8200	+3.221%	12,998	-6.552%
2026-01-21	12.0100	12.4200	11.6200	12.4200	+1.471%	7,945	-3.543%
2026-01-20	12.4600	12.4600	11.5400	12.2400	-1.529%	12,479	-2.124%
2026-01-16	11.8000	12.4500	11.6400	12.4300	+7.248%	5,658	-3.620%
2026-01-15	11.4600	12.0200	11.4000	11.5900	-2.768%	44,670	+3.365%
2026-01-14	12.5000	12.5000	11.8750	11.9200	-4.487%	28,998	+0.503%
2026-01-13	12.1210	12.4800	12.1210	12.4800	+1.546%	12,467	-4.006%
2026-01-12	11.3800	12.4900	11.3800	12.2900	+3.538%	12,025	-2.522%
2026-01-09	11.6800	11.9000	11.6600	11.8700	+1.366%	7,450	+0.927%
2026-01-08	11.4100	11.9200	11.1000	11.7100	+1.561%	12,369	+2.306%
2026-01-07	11.3500	11.7550	11.3500	11.5300	-1.115%	16,118	+3.903%
2026-01-06	12.3100	12.3100	11.5700	11.6600	-3.636%	12,979	+2.744%
2026-01-05	12.5000	12.5000	11.4364	12.1000	-4.044%	15,181	-0.992%
2026-01-02	12.6300	12.6900	12.2250	12.6100	-0.552%	9,004	-4.996%
2025-12-31	12.5400	12.9000	12.1901	12.6800	+0.635%	226,857	-5.521%
2025-12-30	12.5700	12.7200	11.2300	12.6000	-0.943%	56,209	-4.921%
2025-12-29	12.2300	12.7200	12.2300	12.7200	+1.679%	19,675	-5.818%
2025-12-26	12.6200	12.6200	12.1900	12.5100	+0.887%	21,179	-4.237%
2025-12-24	12.3050	12.4000	12.1400	12.4000	-2.745%	16,422	-3.387%
2025-12-23	12.2800	12.7500	12.2150	12.7500	+2.574%	8,828	-6.039%
2025-12-22	12.0100	12.4800	12.0000	12.4300	+1.677%	14,796	-3.620%
2025-12-19	11.3600	12.3900	11.3200	12.2250	+5.388%	9,580	-2.004%
2025-12-18	11.8200	11.9250	11.5300	11.6000	-2.929%	59,856	+3.276%
2025-12-17	11.8162	12.0300	11.8162	11.9500	-1.321%	12,298	+0.251%
2025-12-16	12.0500	12.2600	11.9000	12.1100	-0.083%	29,858	-1.073%
2025-12-15	12.3450	12.3450	12.0900	12.1200	-2.807%	3,726	-1.155%
2025-12-12	12.4300	12.5600	12.2600	12.4700	+0.362%	23,505	-3.929%
2025-12-11	12.2900	12.6700	12.2250	12.4250	-0.600%	16,009	-3.581%
2025-12-10	12.4800	12.5100	12.3600	12.5000	-1.575%	5,444	-4.160%
2025-12-09	12.4800	12.7200	12.0775	12.7000	-0.314%	9,217	-5.669%
2025-12-08	12.3400	12.7400	11.4300	12.7400	+2.412%	17,084	-5.965%
2025-12-05	12.1700	12.5950	11.7250	12.4400	+3.494%	41,061	-3.698%
2025-12-04	12.3000	12.4200	11.9000	12.0200	-3.531%	41,084	-0.333%
2025-12-03	12.5000	12.5000	12.3900	12.4600	+2.215%	4,685	-3.852%
2025-12-02	12.2400	12.4100	11.5100	12.1900	-0.733%	10,494	-1.723%
2025-12-01	12.5900	12.5900	11.7500	12.2800	-2.073%	12,305	-2.443%
2025-11-28	12.1600	12.5900	12.1600	12.5400	+3.210%	54,882	-4.466%
2025-11-26	11.8800	12.1700	11.8800	12.1500	+2.966%	22,716	-1.399%
2025-11-25	11.5500	11.8000	11.2700	11.8000	+2.698%	43,887	+1.525%
2025-11-24	10.7900	11.6500	10.7900	11.4900	+5.220%	29,938	+4.265%
2025-11-21	10.0600	11.0200	9.8300	10.9200	+9.639%	33,883	+9.707%
2025-11-20	10.0000	10.1800	9.8300	9.9600	-0.100%	15,827	+20.281%
2025-11-19	10.2600	10.4600	9.8350	9.9700	-2.827%	26,048	+20.160%
2025-11-18	9.9800	10.4600	9.7617	10.2600	+2.703%	19,219	+16.764%
2025-11-17	10.2200	10.4000	9.9500	9.9900	-2.059%	10,544	+19.920%
2025-11-14	9.5520	10.4800	9.5520	10.2000	-0.293%	87,886	+17.451%
2025-11-13	9.8900	10.4600	9.8500	10.2300	+0.491%	19,357	+17.107%
2025-11-12	10.2100	10.6750	10.0150	10.1800	-0.196%	34,513	+17.682%
2025-11-11	10.2900	10.2900	10.0100	10.2000	+0.493%	10,087	+17.451%
2025-11-10	10.1100	10.1600	9.9750	10.1500	-0.976%	6,012	+18.030%
2025-11-07	10.1200	10.2800	9.7300	10.2500	+1.285%	18,166	+16.878%
2025-11-06	10.1000	10.4200	10.0450	10.1200	+0.497%	22,355	+18.379%
2025-11-05	10.2700	10.9100	10.0700	10.0700	-1.275%	44,337	+18.967%
2025-11-04	10.5900	10.5900	10.0900	10.2000	-3.272%	18,753	+17.451%
2025-11-03	11.2500	11.3350	10.4500	10.5450	-7.662%	36,640	+13.608%
2025-10-31	10.0000	11.8100	9.2000	11.4200	+10.232%	376,925	+4.904%
2025-10-30	10.1300	10.5600	10.1000	10.3600	-1.333%	83,267	+15.637%
2025-10-29	10.0500	10.9500	9.8250	10.5000	+4.582%	150,744	+14.095%
2025-10-28	10.0000	10.4900	9.9200	10.0400	-0.100%	130,559	+19.323%
2025-10-27	10.1800	10.2300	9.9100	10.0500	-0.593%	70,919	+19.204%
2025-10-24	10.2400	10.4000	9.9150	10.1100	-1.366%	70,811	+18.497%
2025-10-23	10.2000	10.2750	9.8000	10.2500	+1.485%	76,554	+16.878%
2025-10-22	10.0550	10.4000	9.8100	10.1000	-0.591%	81,634	+18.614%
2025-10-21	10.3800	10.3800	9.8700	10.1600	-2.119%	68,155	+17.913%
2025-10-20	10.3200	10.4900	9.9500	10.3800	-0.096%	88,550	+15.414%
2025-10-17	10.3000	10.4600	9.8000	10.3900	+0.484%	72,269	+15.303%
2025-10-16	10.3000	10.8800	9.9100	10.3400	+0.388%	99,504	+15.861%
2025-10-15	10.4500	10.6050	9.8300	10.3000	-0.097%	81,187	+16.311%
2025-10-14	10.2800	10.7700	9.9000	10.3100	-0.386%	69,147	+16.198%
2025-10-13	10.9900	11.0000	10.0000	10.3500	-4.520%	65,276	+15.749%
2025-10-10	11.3000	11.5900	10.3600	10.8400	-3.041%	91,512	+10.517%
2025-10-09	11.2300	11.8500	11.1100	11.1800	-3.371%	89,176	+7.156%
2025-10-08	11.6300	12.2000	11.0700	11.5700	+0.784%	86,024	+3.544%
2025-10-07	11.3700	11.5490	10.6900	11.4800	+0.967%	94,972	+4.355%
2025-10-06	11.5100	11.6900	10.6500	11.3700	-0.958%	123,429	+5.365%
2025-10-03	11.5800	11.6900	10.8000	11.4800	+1.235%	82,951	+4.355%
2025-10-02	11.8000	12.0000	10.9600	11.3400	-2.241%	76,982	+5.644%
2025-10-01	11.6300	11.9465	10.2900	11.6000	-3.333%	103,620	+3.276%
2025-09-30	11.7400	12.5000	11.3800	12.0000	+0.251%	258,424	-0.167%
2025-09-29	12.4300	12.4300	11.1701	11.9700	+2.835%	138,474	+0.084%
2025-09-26	10.1500	11.7498	10.1500	11.6400	+13.340%	175,377	+2.921%
2025-09-25	9.9600	10.4300	9.3900	10.2700	+0.391%	146,574	+16.650%
2025-09-24	10.0300	10.2500	9.8200	10.2300	+0.491%	120,226	+17.107%
2025-09-23	9.8900	10.5000	9.5900	10.1800	+1.800%	117,855	+17.682%
2025-09-22	9.0200	10.0600	9.0133	10.0000	+7.181%	117,133	+19.800%
2025-09-19	8.4500	9.7650	8.3600	9.3300	+6.629%	251,349	+28.403%
2025-09-18	8.7900	9.0300	8.4400	8.7500	-1.130%	115,480	+36.914%
2025-09-17	8.4000	9.2400	8.3500	8.8500	+5.483%	106,798	+35.367%
2025-09-16	9.2700	9.2700	7.8900	8.3900	-7.599%	87,963	+42.789%
2025-09-15	9.6800	10.0300	8.8400	9.0800	-7.062%	65,670	+31.938%
2025-09-12	9.2000	9.9599	9.0100	9.7700	+6.427%	54,128	+22.620%
2025-09-11	9.4000	9.9400	9.0500	9.1800	-4.375%	45,298	+30.501%
2025-09-10	9.8600	10.0600	9.5000	9.6000	-0.929%	45,326	+24.792%
2025-09-09	10.1000	10.4450	9.5800	9.6900	-3.100%	49,922	+23.633%
2025-09-08	10.2200	10.2200	9.8550	10.0000	+0.604%	58,190	+19.800%
2025-09-05	10.5900	10.5900	9.8150	9.9400	-3.495%	67,437	+20.523%
2025-09-04	10.4500	10.6100	10.0000	10.3000	-2.876%	55,071	+16.311%
2025-09-03	11.4600	11.4600	10.4000	10.6050	-6.481%	60,877	+12.966%
2025-09-02	12.7000	12.8250	11.2942	11.3400	-12.635%	112,613	+5.644%
2025-08-29	12.5900	13.2500	12.4500	12.9800	+3.098%	150,311	-7.704%
2025-08-28	12.0900	12.6150	11.8550	12.5900	+2.441%	54,419	-4.845%
2025-08-27	12.1500	12.3400	11.7600	12.2900	+0.738%	55,435	-2.522%
2025-08-26	12.2000	12.4500	11.9150	12.2000	-0.327%	48,684	-1.803%
2025-08-25	12.1400	12.2600	11.9700	12.2400	+1.577%	32,680	-2.124%
2025-08-22	11.7700	12.2800	11.6800	12.0500	+0.668%	35,829	-0.581%
2025-08-21	11.9600	12.4700	11.4300	11.9700	+1.441%	35,124	+0.084%
2025-08-20	11.3000	11.8800	11.2200	11.8000	+1.201%	34,352	+1.525%
2025-08-19	11.1450	11.6700	11.0000	11.6600	+3.277%	63,450	+2.744%
2025-08-18	11.7800	12.0800	10.7786	11.2900	-3.915%	81,301	+6.112%
2025-08-15	11.1800	11.9000	11.1800	11.7500	+0.513%	53,360	+1.957%
2025-08-14	11.5000	11.8500	11.0250	11.6900	+0.776%	63,847	+2.481%
2025-08-13	11.3900	11.7100	10.9200	11.6000	+1.487%	73,979	+3.276%
2025-08-12	11.3300	11.5000	10.8100	11.4300	-1.125%	53,492	+4.812%
2025-08-11	11.3100	11.8000	10.8000	11.5600	+0.260%	61,447	+3.633%
2025-08-08	10.7600	11.7200	10.6700	11.5300	+7.206%	76,213	+3.903%
2025-08-07	11.3100	11.3800	10.5600	10.7550	-5.906%	64,072	+11.390%
2025-08-06	10.9000	11.6300	10.9000	11.4300	+2.973%	49,541	+4.812%
2025-08-05	11.0800	11.4600	10.8000	11.1000	-0.804%	44,317	+7.928%
2025-08-04	11.9000	12.4000	11.1700	11.1900	-8.279%	54,495	+7.060%
2025-08-01	11.9700	13.0000	11.9600	12.2000	-5.058%	49,686	-1.803%
2025-07-31	12.4500	13.0500	11.8650	12.8500	+2.800%	240,001	-6.770%
2025-07-30	12.2000	12.6400	11.7300	12.5000	+3.306%	122,569	-4.160%
2025-07-29	11.7750	12.1000	11.3500	12.1000	+2.979%	96,401	-0.992%
2025-07-28	11.7400	11.8100	11.1800	11.7500	+1.206%	103,997	+1.957%
2025-07-25	11.2300	11.7600	11.0500	11.6100	+2.926%	92,747	+3.187%
2025-07-24	11.0600	11.6000	10.8200	11.2800	+1.622%	73,168	+6.206%
2025-07-23	11.2900	11.3500	10.8000	11.1000	-2.546%	50,519	+7.928%
2025-07-22	11.8600	11.8600	11.0100	11.3900	-1.128%	46,423	+5.180%
2025-07-21	11.5000	11.7800	10.9400	11.5200	+0.261%	56,214	+3.993%
2025-07-18	10.5200	11.7350	10.3300	11.4900	+8.807%	97,614	+4.265%
2025-07-17	10.9900	10.9900	10.0000	10.5600	-3.913%	95,645	+13.447%
2025-07-16	11.0250	11.1550	10.6300	10.9900	+0.091%	55,005	+9.008%
2025-07-15	11.1600	11.2500	10.6800	10.9800	-1.613%	68,319	+9.107%
2025-07-14	11.2700	11.8000	11.0600	11.1600	-4.370%	68,161	+7.348%
2025-07-11	11.8000	11.8000	11.0800	11.6700	+4.196%	65,821	+2.656%
2025-07-10	11.7400	11.7400	11.0000	11.2000	-3.198%	62,280	+6.964%
2025-07-09	11.3600	11.7000	11.0100	11.5700	+1.580%	59,461	+3.544%
2025-07-08	11.9000	11.9000	10.9900	11.3900	-1.895%	66,935	+5.180%
2025-07-07	12.1800	12.1800	11.1301	11.6100	-5.224%	71,110	+3.187%
2025-07-03	12.5000	12.5000	11.4200	12.2500	-1.843%	66,343	-2.204%
2025-07-02	12.6600	12.7300	11.7506	12.4800	-0.240%	61,319	-4.006%
2025-07-01	13.0000	13.4000	11.6200	12.5100	-9.348%	71,111	-4.237%
2025-06-30	13.2100	13.9000	13.0000	13.8000	+3.994%	384,594	-13.188%
2025-06-27	12.7800	13.4300	12.5000	13.2700	+3.028%	49,298	-9.721%
2025-06-26	12.7000	13.6000	12.4500	12.8800	-1.303%	96,615	-6.988%
2025-06-25	13.0400	13.4326	12.9000	13.0500	-0.382%	72,718	-8.199%
2025-06-24	12.8750	13.2100	12.3411	13.1000	+0.692%	75,540	-8.550%
2025-06-23	12.7000	13.0100	12.2400	13.0100	+0.231%	102,245	-7.917%
2025-06-20	12.0600	13.0600	11.6100	12.9800	+6.350%	83,240	-7.704%
2025-06-18	12.3000	12.8180	12.0400	12.2050	-1.810%	57,831	-1.844%
2025-06-17	12.1200	12.5200	12.0000	12.4300	+3.583%	94,078	-3.620%
2025-06-16	11.1200	12.1800	11.1200	12.0000	+9.091%	90,201	-0.167%
2025-06-13	10.4200	11.5250	10.4200	11.0000	+4.068%	50,882	+8.909%
2025-06-12	10.3450	10.7700	10.0000	10.5700	+0.955%	76,597	+13.340%
2025-06-11	10.6000	10.7000	9.8400	10.4700	-1.133%	84,174	+14.422%
2025-06-10	10.4650	10.7400	10.0700	10.5900	+0.857%	65,184	+13.126%
2025-06-09	10.0600	10.7800	9.9900	10.5000	+3.143%	90,991	+14.095%
2025-06-06	10.0000	10.9800	9.8000	10.1800	+4.948%	90,399	+17.682%
2025-06-05	9.6600	9.9453	9.4000	9.7000	-0.919%	72,494	+23.505%
2025-06-04	9.7400	9.9450	9.1000	9.7900	+8.778%	257,711	+22.370%
2025-06-03	10.8500	10.9800	9.0000	9.0000	-15.966%	130,019	+33.111%
2025-06-02	12.7500	12.7500	10.2500	10.7100	-14.320%	68,636	+11.858%
2025-05-30	12.8000	12.9600	12.2000	12.5000	-3.698%	186,257	-4.160%
2025-05-29	12.4400	13.0000	11.0700	12.9800	-0.077%	169,765	-7.704%
2025-05-28	12.8200	13.1900	12.3000	12.9900	+0.776%	54,316	-7.775%
2025-05-27	13.0400	13.3600	12.4400	12.8900	-0.463%	64,724	-7.060%
2025-05-23	11.9000	13.0200	11.3200	12.9500	+8.187%	77,555	-7.490%
2025-05-22	11.9000	12.0200	11.2000	11.9700	+1.441%	74,027	+0.084%
2025-05-21	11.7300	11.9700	11.1300	11.8000	-1.420%	118,932	+1.525%
2025-05-20	11.8500	12.1000	11.2000	11.9700	+0.927%	114,792	+0.084%
2025-05-19	12.2500	12.6200	11.7300	11.8600	-3.499%	54,638	+1.012%
2025-05-16	12.3000	12.7800	11.5000	12.2900	+1.738%	110,097	-2.522%
2025-05-15	12.8100	13.2900	11.1850	12.0800	-7.997%	104,933	-0.828%
2025-05-14	13.2400	13.3800	12.9000	13.1300	-0.152%	37,094	-8.759%
2025-05-13	13.1500	13.3750	12.8200	13.1500	+0.689%	33,246	-8.897%
2025-05-12	13.4500	13.5500	13.0129	13.0600	-1.731%	41,928	-8.270%
2025-05-09	13.4000	13.5000	12.9200	13.2900	-0.375%	23,390	-9.857%
2025-05-08	13.4700	13.5250	13.1381	13.3400	-0.299%	11,868	-10.195%
2025-05-07	13.1900	13.4700	13.0300	13.3800	+0.677%	19,346	-10.463%
2025-05-06	13.6450	13.6450	13.0200	13.2900	-1.409%	44,043	-9.857%
2025-05-05	13.3100	13.5500	13.2999	13.4800	-0.517%	38,008	-11.128%
2025-05-02	13.3500	13.5910	13.2900	13.5500	+0.743%	21,900	-11.587%
2025-05-01	13.6200	13.6500	13.3620	13.4500	-1.465%	22,633	-10.929%
2025-04-30	13.4900	13.7500	13.3200	13.6500	+1.186%	275,781	-12.234%
2025-04-29	13.2400	13.5000	12.3100	13.4900	-0.074%	153,916	-11.193%
2025-04-28	14.1300	14.1300	13.1400	13.5000	-3.503%	88,031	-11.259%
2025-04-25	13.6058	14.0500	13.0400	13.9900	+4.170%	85,916	-14.367%
2025-04-24	12.7400	13.4500	12.7400	13.4300	+5.168%	42,506	-10.797%
2025-04-23	13.0000	13.0350	12.1600	12.7700	-0.234%	65,162	-6.186%
2025-04-22	12.5900	13.0010	12.0200	12.8000	+2.400%	106,383	-6.406%
2025-04-21	12.7000	13.1750	11.8730	12.5000	-1.575%	80,447	-4.160%
2025-04-17	11.8100	12.8950	11.5200	12.7000	+6.633%	84,083	-5.669%
2025-04-16	12.1100	12.2000	11.6450	11.9100	-2.537%	41,193	+0.588%
2025-04-15	12.2100	12.7500	11.7820	12.2200	-2.396%	42,721	-1.964%
2025-04-14	12.1800	12.7600	11.9200	12.5200	+2.707%	25,459	-4.313%
2025-04-11	12.0700	12.2750	11.7250	12.1900	+2.008%	38,296	-1.723%
2025-04-10	12.2300	12.4268	11.5248	11.9500	-2.369%	39,105	+0.251%
2025-04-09	11.0800	12.4500	10.6300	12.2400	+9.677%	27,792	-2.124%
2025-04-08	11.7300	12.1600	10.9900	11.1600	-3.041%	47,717	+7.348%
2025-04-07	11.8500	12.1100	10.5200	11.5100	-4.163%	106,885	+4.083%
2025-04-04	13.5000	13.5000	11.7701	12.0100	-12.079%	130,156	-0.250%
2025-04-03	14.0000	14.0000	13.5600	13.6600	-4.476%	95,602	-12.299%
2025-04-02	14.5500	14.6500	13.7200	14.3000	+0.351%	50,827	-16.224%
2025-04-01	14.8900	14.8900	13.4110	14.2500	-5.000%	218,229	-15.930%
2025-03-31	14.7000	15.0000	14.4000	15.0000	+0.134%	439,701	-20.133%
2025-03-28	14.8800	15.0000	14.3600	14.9800	-0.133%	167,295	-20.027%
2025-03-27	14.3300	15.1800	14.0400	15.0000	+4.676%	113,512	-20.133%
2025-03-26	14.3900	14.6500	13.9100	14.3300	-1.104%	64,034	-16.399%
2025-03-25	14.5700	14.6100	13.9950	14.4900	-0.069%	69,456	-17.322%
2025-03-24	14.2000	14.7350	14.0300	14.5000	+3.350%	102,139	-17.379%
2025-03-21	13.8100	14.4600	13.4900	14.0300	+1.740%	240,711	-14.612%
2025-03-20	13.8100	14.2400	13.5200	13.7900	-0.072%	149,248	-13.125%
2025-03-19	13.3300	14.0000	13.1000	13.8000	-1.217%	71,384	-13.188%
2025-03-18	13.8800	14.1000	13.5400	13.9700	-0.499%	48,525	-14.245%
2025-03-17	13.7300	14.2000	13.7300	14.0400	+2.332%	61,469	-14.672%
2025-03-14	13.9800	14.2700	13.6369	13.7200	-2.349%	41,292	-12.682%
2025-03-13	14.1000	14.7300	13.4800	14.0500	+0.071%	64,660	-14.733%
2025-03-12	14.7900	14.8760	13.9900	14.0400	-4.294%	80,195	-14.672%
2025-03-11	14.5300	14.8000	14.1500	14.6700	+0.068%	92,304	-18.337%
2025-03-10	14.7800	14.9950	14.0100	14.6600	-2.267%	134,563	-18.281%
2025-03-07	14.2200	15.0100	13.9300	15.0000	+4.530%	109,018	-20.133%
2025-03-06	14.5300	14.5300	13.8000	14.3500	-0.485%	104,934	-16.516%
2025-03-05	14.5500	14.6200	14.1400	14.4200	+0.069%	111,544	-16.921%
2025-03-04	14.6500	14.7100	13.4939	14.4100	-2.963%	161,680	-16.863%
2025-03-03	15.0700	15.0700	14.4500	14.8500	-1.000%	162,123	-19.327%
2025-02-28	14.3500	15.0300	14.1401	15.0000	+2.599%	249,757	-20.133%
2025-02-27	14.8500	15.0300	14.2300	14.6200	-1.083%	299,967	-18.057%
2025-02-26	14.8200	14.9800	14.6043	14.7800	-0.938%	75,158	-18.945%
2025-02-25	14.7900	15.0800	14.6950	14.9200	+0.743%	135,446	-19.705%
2025-02-24	14.7600	15.1000	14.6100	14.8100	+0.203%	70,505	-19.109%
2025-02-21	15.2000	15.2000	14.6000	14.7800	-2.571%	147,961	-18.945%
2025-02-20	14.6800	15.1700	14.5900	15.1700	+3.197%	104,080	-21.028%
2025-02-19	14.9600	14.9800	14.5000	14.7000	-1.935%	130,499	-18.503%
2025-02-18	15.0000	15.0000	14.3700	14.9900	+1.765%	117,104	-20.080%
2025-02-14	14.9500	15.0000	14.4000	14.7300	-0.875%	162,428	-18.669%
2025-02-13	14.8100	15.0000	14.5600	14.8600	-0.201%	94,129	-19.381%
2025-02-12	15.0000	15.4100	14.7000	14.8900	-0.733%	94,721	-19.543%
2025-02-11	14.3200	15.0900	13.8000	15.0000	+3.164%	179,837	-20.133%
2025-02-10	14.5400	14.5700	13.6900	14.5400	0.000%	137,901	-17.607%
2025-02-07	14.2600	14.7000	14.1600	14.5400	+0.345%	162,782	-17.607%
2025-02-06	14.7000	14.7350	14.1900	14.4900	-3.593%	162,181	-17.322%
2025-02-05	14.8200	15.0700	14.1701	15.0300	+0.267%	62,106	-20.293%
2025-02-04	15.0200	15.1600	14.3750	14.9900	0.000%	74,906	-20.080%

.dark-mode .MVgDdP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MVgDdP{ color: #333333; background-color: white; border: 2px solid #333333; }ADSEADS-TEC ENERGY PLCstock NASDAQ

ADSE
ADS-TEC ENERGY PLC
stock NASDAQ