ADS-TEC ENERGY PLC - Ordinary Shares (ADSE)

Last Price12.07

Change-0.62 (-4.89%)

NASDAQ · Last Trade: Jan 30th, 10:53 PM EST

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

Date Range:

2025-10-31 - 2026-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	12.18	12.86	11.80	12.07	67,592	12.07
1/29/2026	12.23	13.50	11.84	12.69	29,114	12.69
1/28/2026	11.89	12.96	11.82	12.78	14,895	12.78
1/27/2026	12.29	12.50	11.81	12.29	10,470	12.29
1/26/2026	12.25	12.25	11.69	11.90	7,654	11.90
1/23/2026	12.74	12.81	11.63	12.10	21,240	12.10
1/22/2026	12.38	12.86	11.96	12.82	12,998	12.82
1/21/2026	12.01	12.42	11.62	12.42	7,945	12.42
1/20/2026	12.46	12.46	11.54	12.24	12,479	12.24
1/16/2026	11.80	12.45	11.64	12.43	5,658	12.43
1/15/2026	11.46	12.02	11.40	11.59	44,670	11.59
1/14/2026	12.50	12.50	11.88	11.92	8,516	11.92
1/13/2026	12.12	12.48	12.12	12.48	12,467	12.48
1/12/2026	11.38	12.49	11.38	12.29	12,025	12.29
1/09/2026	11.68	11.90	11.66	11.87	7,509	11.87
1/08/2026	11.41	11.92	11.10	11.71	12,369	11.71
1/07/2026	11.35	11.76	11.35	11.53	16,118	11.53
1/06/2026	12.31	12.31	11.57	11.66	12,976	11.66
1/05/2026	12.50	12.50	11.44	12.10	15,181	12.10
1/02/2026	12.63	12.69	12.22	12.61	9,004	12.61
12/31/2025	12.54	12.90	12.19	12.68	226,857	12.68
12/30/2025	12.57	12.72	11.23	12.60	56,209	12.60
12/29/2025	12.23	12.72	12.23	12.72	19,675	12.72
12/26/2025	12.62	12.62	12.19	12.51	21,179	12.51
12/24/2025	12.31	12.40	12.14	12.40	16,422	12.40
12/23/2025	12.28	12.75	12.21	12.75	8,828	12.75
12/22/2025	12.01	12.48	12.00	12.43	14,796	12.43
12/19/2025	11.36	12.39	11.32	12.22	9,580	12.22
12/18/2025	11.82	11.93	11.53	11.60	59,856	11.60
12/17/2025	11.82	12.03	11.82	11.95	12,298	11.95
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