Skip to main content

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

13.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 13.60 14.00 13.22 13.80 87,436 +0.09(+0.66%)
Nov 08, 2024 13.66 14.00 12.99 13.71 69,535 +0.08(+0.59%)
Nov 07, 2024 14.05 14.14 13.53 13.63 36,699 -0.34(-2.43%)
Nov 06, 2024 14.33 14.33 13.63 13.97 47,125 -0.14(-0.99%)
Nov 05, 2024 13.86 14.16 13.49 14.11 53,488 +0.22(+1.58%)
Nov 04, 2024 14.10 14.25 13.54 13.89 30,137 -0.19(-1.35%)
Nov 01, 2024 14.42 14.71 13.44 14.08 106,013 -0.27(-1.88%)
Oct 31, 2024 14.22 14.37 13.75 14.35 226,034 +0.21(+1.49%)
Oct 30, 2024 13.65 14.36 13.55 14.14 169,660 +0.01(+0.07%)
Oct 29, 2024 14.40 14.56 14.00 14.13 100,516 -0.28(-1.94%)
Oct 28, 2024 14.95 14.95 14.09 14.41 222,976 -0.09(-0.62%)
Oct 25, 2024 14.50 14.50 14.16 14.50 98,730 +0.35(+2.47%)
Oct 24, 2024 14.13 14.38 13.96 14.15 46,518 -0.13(-0.91%)
Oct 23, 2024 14.45 14.49 13.71 14.28 64,074 -0.12(-0.83%)
Oct 22, 2024 13.70 14.83 13.31 14.40 111,689 +0.87(+6.43%)
Oct 21, 2024 14.27 14.27 13.26 13.53 159,601 -0.48(-3.43%)
Oct 18, 2024 14.92 15.00 13.85 14.01 262,403 -0.66(-4.50%)
Oct 17, 2024 14.49 15.01 14.20 14.67 356,850 +0.18(+1.24%)
Oct 16, 2024 13.45 14.88 12.40 14.49 262,635 +1.03(+7.65%)
Oct 15, 2024 12.83 13.49 12.70 13.46 64,451 -0.04(-0.30%)
Oct 14, 2024 13.07 13.52 12.82 13.50 43,783 +0.25(+1.89%)
Oct 11, 2024 13.18 13.50 12.48 13.25 64,781 +0.06(+0.45%)
Oct 10, 2024 13.16 13.60 13.02 13.19 104,794 -0.13(-0.98%)
Oct 09, 2024 12.92 13.35 12.69 13.32 56,948 +0.17(+1.29%)
Oct 08, 2024 13.30 13.30 12.83 13.15 44,719 +0.03(+0.23%)
Oct 07, 2024 13.42 13.50 12.89 13.12 25,022 -0.32(-2.38%)
Oct 04, 2024 13.02 13.56 12.95 13.44 62,575 +0.30(+2.28%)
Oct 03, 2024 13.02 13.45 12.95 13.14 50,872 -0.05(-0.38%)
Oct 02, 2024 13.50 13.50 12.76 13.19 72,897 -0.26(-1.93%)
Oct 01, 2024 13.32 13.51 13.27 13.45 154,331 +0.07(+0.52%)
Sep 30, 2024 13.13 13.48 12.84 13.38 199,192 +0.28(+2.14%)
Sep 27, 2024 12.32 13.59 11.79 13.10 145,079 +0.41(+3.23%)
Sep 26, 2024 11.85 12.85 11.76 12.69 146,858 +0.77(+6.46%)
Sep 25, 2024 10.97 12.06 10.93 11.92 154,234 +0.95(+8.66%)
Sep 24, 2024 10.80 11.10 10.80 10.97 107,398 +0.12(+1.11%)
Sep 23, 2024 10.90 11.00 10.68 10.85 102,027 -0.07(-0.64%)
Sep 20, 2024 10.20 10.98 10.19 10.92 237,566 +0.62(+6.02%)
Sep 19, 2024 11.69 11.69 10.17 10.30 267,529 -1.20(-10.43%)
Sep 18, 2024 11.32 11.62 11.00 11.50 241,396 -0.50(-4.17%)
Sep 17, 2024 12.24 12.40 11.79 12.00 150,624 -0.96(-7.41%)
Sep 16, 2024 13.13 13.13 12.39 12.96 41,338 +0.06(+0.47%)
Sep 13, 2024 13.09 13.09 12.60 12.90 70,078 -0.04(-0.31%)
Sep 12, 2024 13.15 13.47 12.79 12.94 54,692 -0.21(-1.60%)
Sep 11, 2024 12.97 13.18 12.55 13.15 34,048 +0.14(+1.08%)
Sep 10, 2024 12.62 13.25 11.93 13.01 41,498 +0.77(+6.29%)
Sep 09, 2024 12.24 12.72 11.94 12.24 116,541 -0.26(-2.08%)
Sep 06, 2024 12.50 12.50 11.93 12.50 95,413 +0.09(+0.73%)
Sep 05, 2024 12.40 12.44 11.88 12.41 37,498 -0.01(-0.08%)
Sep 04, 2024 12.11 12.55 11.96 12.42 35,413 +0.23(+1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.