ADS-TEC ENERGY PLC - Ordinary Shares (ADSE)

Last Price12.11

Change-0.01 (-0.08%)

NASDAQ · Last Trade: Dec 16th, 6:05 PM EST

Historical Prices For ADS-TEC ENERGY PLC - Ordinary Shares (ADSE)

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/16/2025	12.05	12.26	11.90	12.11	29,858	12.11
12/15/2025	12.35	12.35	12.09	12.12	3,726	12.12
12/12/2025	12.43	12.56	12.26	12.47	23,505	12.47
12/11/2025	12.29	12.67	12.22	12.43	16,009	12.43
12/10/2025	12.48	12.51	12.36	12.50	5,444	12.50
12/09/2025	12.48	12.72	12.08	12.70	9,217	12.70
12/08/2025	12.34	12.74	11.43	12.74	17,084	12.74
12/05/2025	12.17	12.60	11.72	12.44	41,061	12.44
12/04/2025	12.30	12.42	11.90	12.02	41,084	12.02
12/03/2025	12.50	12.50	12.39	12.46	4,685	12.46
12/02/2025	12.24	12.41	11.51	12.19	10,494	12.19
12/01/2025	12.59	12.59	11.75	12.28	12,304	12.28
11/28/2025	12.16	12.59	12.16	12.54	54,882	12.54
11/26/2025	11.88	12.17	11.88	12.15	22,716	12.15
11/25/2025	11.55	11.80	11.27	11.80	43,887	11.80
11/24/2025	10.79	11.65	10.79	11.49	29,938	11.49
11/21/2025	10.06	11.02	9.83	10.92	33,883	10.92
11/20/2025	10.00	10.18	9.83	9.96	15,827	9.96
11/19/2025	10.26	10.46	9.84	9.97	26,048	9.97
11/18/2025	9.98	10.46	9.76	10.26	19,219	10.26
11/17/2025	10.22	10.40	9.95	9.99	10,544	9.99
11/14/2025	9.55	10.48	9.55	10.20	87,886	10.20
11/13/2025	9.89	10.46	9.85	10.23	19,357	10.23
11/12/2025	10.21	10.68	10.02	10.18	34,513	10.18
11/11/2025	10.29	10.29	10.01	10.20	10,087	10.20
11/10/2025	10.11	10.16	9.97	10.15	6,012	10.15
11/07/2025	10.12	10.28	9.73	10.25	18,166	10.25
11/06/2025	10.10	10.42	10.04	10.12	22,355	10.12
11/05/2025	10.27	10.91	10.07	10.07	44,337	10.07
11/04/2025	10.59	10.59	10.09	10.20	18,753	10.20
11/03/2025	11.25	11.34	10.45	10.54	36,640	10.54
10/31/2025	10.00	11.81	9.20	11.42	376,925	11.42
10/30/2025	10.13	10.56	10.10	10.36	83,267	10.36
10/29/2025	10.05	10.95	9.82	10.50	150,744	10.50
10/28/2025	10.00	10.49	9.92	10.04	130,559	10.04
10/27/2025	10.18	10.23	9.91	10.05	70,919	10.05
10/24/2025	10.24	10.40	9.91	10.11	70,811	10.11
10/23/2025	10.20	10.28	9.80	10.25	76,554	10.25
10/22/2025	10.06	10.40	9.81	10.10	81,634	10.10
10/21/2025	10.38	10.38	9.87	10.16	68,155	10.16
10/20/2025	10.32	10.49	9.95	10.38	88,417	10.38
10/17/2025	10.30	10.46	9.80	10.39	72,269	10.39
10/16/2025	10.30	10.88	9.91	10.34	99,504	10.34
10/15/2025	10.45	10.61	9.83	10.30	81,187	10.30
10/14/2025	10.28	10.77	9.90	10.31	69,147	10.31
10/13/2025	10.99	11.00	10.00	10.35	65,276	10.35
10/10/2025	11.30	11.59	10.36	10.84	91,512	10.84
10/09/2025	11.23	11.85	11.11	11.18	89,176	11.18
10/08/2025	11.63	12.20	11.07	11.57	86,024	11.57
10/07/2025	11.37	11.55	10.69	11.48	94,972	11.48
10/06/2025	11.51	11.69	10.65	11.37	123,429	11.37
10/03/2025	11.58	11.69	10.80	11.48	82,951	11.48
10/02/2025	11.80	12.00	10.96	11.34	76,982	11.34
10/01/2025	11.63	11.95	10.29	11.60	103,620	11.60
9/30/2025	11.74	12.50	11.38	12.00	258,424	12.00
9/29/2025	12.43	12.43	11.17	11.97	138,474	11.97
9/26/2025	10.15	11.75	10.15	11.64	175,377	11.64
9/25/2025	9.96	10.43	9.39	10.27	146,574	10.27
9/24/2025	10.03	10.25	9.82	10.23	120,226	10.23
9/23/2025	9.89	10.50	9.59	10.18	117,855	10.18
9/22/2025	9.02	10.06	9.01	10.00	117,133	10.00
9/19/2025	8.45	9.77	8.36	9.33	251,349	9.33
9/18/2025	8.79	9.03	8.44	8.75	115,480	8.75
9/17/2025	8.40	9.24	8.35	8.85	106,792	8.85