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

12.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 12.39 12.56 11.99 12.56 52,764 +0.06(+0.48%)
Jul 15, 2024 12.27 12.69 11.35 12.50 42,645 +0.18(+1.46%)
Jul 12, 2024 12.48 12.75 12.08 12.32 17,619 -0.16(-1.28%)
Jul 11, 2024 12.37 12.48 12.06 12.48 26,932 +0.07(+0.56%)
Jul 10, 2024 12.06 12.61 12.03 12.41 39,134 +0.07(+0.57%)
Jul 09, 2024 12.15 12.37 11.89 12.34 34,607 -0.01(-0.08%)
Jul 08, 2024 12.73 12.73 11.66 12.35 91,200 -0.44(-3.44%)
Jul 05, 2024 12.50 12.81 12.50 12.79 46,999 +0.36(+2.90%)
Jul 03, 2024 12.74 12.87 12.08 12.43 14,200 -0.36(-2.81%)
Jul 02, 2024 12.80 12.95 12.57 12.79 88,156 -0.01(-0.08%)
Jul 01, 2024 12.59 13.18 12.59 12.80 65,157 +0.25(+1.99%)
Jun 28, 2024 11.90 13.50 11.67 12.55 562,952 +0.58(+4.85%)
Jun 27, 2024 11.33 11.97 11.08 11.97 375,806 +0.60(+5.28%)
Jun 26, 2024 11.36 11.66 11.06 11.37 116,304 -0.04(-0.35%)
Jun 25, 2024 10.94 11.44 10.93 11.41 39,573 +0.66(+6.14%)
Jun 24, 2024 10.45 10.93 10.45 10.75 58,113 +0.24(+2.28%)
Jun 21, 2024 10.54 11.49 10.45 10.51 233,396 -0.41(-3.75%)
Jun 20, 2024 10.90 10.92 10.70 10.92 19,145 +0.00(+0.00%)
Jun 18, 2024 10.79 10.94 10.75 10.92 13,485 +0.06(+0.55%)
Jun 17, 2024 10.85 10.97 10.60 10.86 13,773 +0.07(+0.65%)
Jun 14, 2024 10.98 11.00 10.64 10.79 40,285 -0.21(-1.91%)
Jun 13, 2024 10.99 11.00 10.81 11.00 10,738 -0.03(-0.27%)
Jun 12, 2024 10.82 11.03 10.82 11.03 12,664 +0.03(+0.27%)
Jun 11, 2024 10.84 11.02 10.82 11.00 9,249 -0.06(-0.54%)
Jun 10, 2024 10.86 11.25 10.82 11.06 30,552 +0.05(+0.45%)
Jun 07, 2024 11.24 11.24 10.97 11.01 8,309 -0.28(-2.48%)
Jun 06, 2024 11.40 11.50 11.21 11.29 47,495 -0.11(-0.96%)
Jun 05, 2024 11.24 11.40 11.23 11.40 23,035 +0.14(+1.24%)
Jun 04, 2024 11.15 11.32 11.15 11.26 11,579 +0.01(+0.09%)
Jun 03, 2024 11.47 11.50 11.20 11.25 17,788 -0.15(-1.32%)
May 31, 2024 11.04 11.42 11.02 11.40 111,232 +0.25(+2.24%)
May 30, 2024 11.14 11.17 11.00 11.15 45,530 +0.01(+0.09%)
May 29, 2024 11.09 11.15 10.98 11.14 32,989 +0.09(+0.81%)
May 28, 2024 11.12 11.13 10.99 11.05 47,847 -0.07(-0.63%)
May 24, 2024 11.12 11.13 10.94 11.12 13,610 +0.00(+0.00%)
May 23, 2024 10.90 11.13 10.73 11.12 73,821 +0.01(+0.09%)
May 22, 2024 10.60 11.11 10.21 11.11 40,272 +0.36(+3.35%)
May 21, 2024 10.72 10.80 10.72 10.75 23,668 +0.12(+1.13%)
May 20, 2024 10.88 10.88 10.60 10.63 25,976 -0.22(-2.03%)
May 17, 2024 10.86 10.88 10.63 10.85 41,257 -0.14(-1.27%)
May 16, 2024 10.84 10.99 10.73 10.99 31,790 +0.14(+1.29%)
May 15, 2024 10.90 11.07 10.70 10.85 46,359 -0.04(-0.37%)
May 14, 2024 11.05 11.12 10.89 10.89 20,763 -0.23(-2.07%)
May 13, 2024 10.96 11.13 10.95 11.12 16,597 -0.01(-0.09%)
May 10, 2024 11.01 11.13 10.95 11.13 25,672 +0.18(+1.64%)
May 09, 2024 11.00 11.02 10.94 10.95 49,310 -0.03(-0.27%)
May 08, 2024 10.94 11.00 10.80 10.98 8,430 +0.03(+0.27%)
May 07, 2024 10.93 11.05 10.78 10.95 36,245 +0.01(+0.09%)
May 06, 2024 10.92 10.94 10.63 10.94 23,177 +0.02(+0.18%)
May 03, 2024 10.70 10.93 10.38 10.92 36,461 +0.15(+1.39%)
May 02, 2024 10.88 11.44 10.54 10.77 141,466 -0.11(-1.01%)
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.