Get the Stockscreener App
10.85
1.27%
-0.14
Ads-Tec Energy Plc Stock (ADSE) Price History
The historical daily chart and data for Ads-Tec Energy Plc stock (ADSE), show that the latest closing stock price as of May 17, 2024, is $10.85.
- Ads-Tec Energy Plc all-time high stock price is $11.48, occurred on February 29, 2024.
- The lowest Ads-Tec Energy Plc stock price recorded was $1.905 on April 26, 2023. Since then, Ads-Tec Energy Plc's stock price has risen over 469.55% to $10.85 now.
- The 52-week high stock price for ADSE is $11.48, representing a 5.81% increase from the current share price, occurred on February 29, 2024.
- The 52-week low stock price for ADSE is $4.80, indicating a -55.76% decrease from the current share price, occurred on June 22, 2023.
- The closing price of Ads-Tec Energy Plc (ADSE) stock in the beginning of 2023 was $8.90. The stock closed the year at $3.12, a loss of over -64.94% for the year.
The table below shows more information about ADSE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $10.88 | $10.63 | $0.25 | 41,257.0 | -1.27% |
| May 16, 2024 | $10.99 | $10.73 | $0.2577 | 31,790.0 | +1.29% |
| May 15, 2024 | $11.07 | $10.70 | $0.37 | 46,359.0 | -0.37% |
| May 14, 2024 | $11.12 | $10.89 | $0.23 | 20,763.0 | -2.07% |
| May 13, 2024 | $11.13 | $10.95 | $0.18 | 16,597.0 | -0.09% |
| May 10, 2024 | $11.13 | $10.95 | $0.18 | 25,671.0 | +1.64% |
| May 09, 2024 | $11.02 | $10.94 | $0.08 | 49,310.0 | -0.27% |
| May 08, 2024 | $11.00 | $10.80 | $0.195 | 8,430.0 | +0.27% |
| May 07, 2024 | $11.05 | $10.78 | $0.27 | 36,244.0 | +0.09% |
| May 06, 2024 | $10.94 | $10.63 | $0.31 | 23,177.0 | +0.18% |
| May 03, 2024 | $10.93 | $10.38 | $0.5499 | 36,391.0 | +1.39% |
| May 02, 2024 | $11.44 | $10.54 | $0.8974 | 141,466.0 | -1.01% |
| May 01, 2024 | $10.88 | $10.55 | $0.3325 | 20,384.0 | +0.74% |
| Apr 30, 2024 | $10.90 | $10.78 | $0.12 | 74,427.0 | -0.92% |
| Apr 29, 2024 | $10.90 | $10.55 | $0.35 | 13,498.0 | +0.09% |
| Apr 26, 2024 | $10.90 | $10.32 | $0.5794 | 13,175.0 | -0.09% |
| Apr 25, 2024 | $10.90 | $10.45 | $0.45 | 17,010.0 | +0.00% |
| Apr 24, 2024 | $10.90 | $10.46 | $0.4399 | 31,879.0 | +0.00% |
| Apr 23, 2024 | $10.90 | $10.75 | $0.15 | 5,597.0 | +0.00% |
| Apr 22, 2024 | $10.90 | $10.65 | $0.25 | 28,271.0 | +0.93% |
| Apr 19, 2024 | $10.80 | $10.40 | $0.3985 | 11,226.0 | +0.00% |
| Apr 18, 2024 | $10.80 | $10.48 | $0.32 | 5,437.0 | +0.00% |
Ads-Tec Energy Plc Stock (ADSE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ads-Tec Energy Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADSE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ads-Tec Energy Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ads-Tec Energy Plc Stock (ADSE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $11.44 | $10.38 | $1.06 | 539,096.0 | +0.46% |
| Apr, 2024 | $10.90 | $9.92 | $0.98 | 393,404.0 | +3.05% |
| Mar, 2024 | $11.34 | $8.41 | $2.93 | 1,209,059.0 | -4.64% |
| Feb, 2024 | $11.48 | $6.90 | $4.58 | 1,083,234.0 | +46.53% |
| Jan, 2024 | $7.50 | $6.25 | $1.25 | 2,656,222.0 | +4.90% |
Ads-Tec Energy Plc Stock (ADSE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.44 | $6.10 | $1.34 | 2,008,183.0 | +14.40% |
| Nov, 2023 | $6.75 | $6.14 | $0.61 | 538,578.0 | -3.85% |
| Oct, 2023 | $7.25 | $5.81 | $1.44 | 573,590.0 | -7.41% |
| Sep, 2023 | $7.95 | $6.66 | $1.29 | 429,024.0 | -10.12% |
| Aug, 2023 | $7.99 | $5.51 | $2.48 | 659,289.0 | +25.56% |
| Jul, 2023 | $6.53 | $5.34 | $1.19 | 223,614.0 | -2.81% |
| Jun, 2023 | $6.59 | $4.80 | $1.79 | 511,731.0 | +6.49% |
| May, 2023 | $7.44 | $2.13 | $5.31 | 2,608,911.0 | +164.76% |
| Apr, 2023 | $2.77 | $1.91 | $0.865 | 370,465.0 | -15.93% |
| Mar, 2023 | $3.01 | $2.35 | $0.6599 | 647,392.0 | -7.53% |
| Feb, 2023 | $3.20 | $2.68 | $0.5199 | 999,066.0 | -2.67% |
| Jan, 2023 | $3.48 | $2.80 | $0.68 | 1,267,192.0 | -3.85% |
Ads-Tec Energy Plc Stock (ADSE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.66 | $2.78 | $2.88 | 1,244,590.0 | -39.42% |
| Nov, 2022 | $5.83 | $4.99 | $0.84 | 183,623.0 | -7.21% |
| Oct, 2022 | $7.58 | $5.33 | $2.25 | 355,929.0 | -25.40% |
| Sep, 2022 | $8.71 | $7.00 | $1.71 | 271,703.0 | -7.69% |
| Aug, 2022 | $8.47 | $6.92 | $1.55 | 430,623.0 | +10.71% |
| Jul, 2022 | $7.66 | $6.00 | $1.66 | 740,530.0 | +9.64% |
| Jun, 2022 | $8.13 | $4.60 | $3.53 | 1,043,584.0 | +7.97% |
| May, 2022 | $7.08 | $5.44 | $1.64 | 459,001.0 | -9.16% |
| Apr, 2022 | $8.96 | $6.71 | $2.25 | 549,126.0 | -21.46% |
| Mar, 2022 | $9.12 | $7.53 | $1.59 | 985,366.0 | +1.65% |
| Feb, 2022 | $9.29 | $7.36 | $1.93 | 1,439,559.0 | -2.51% |
| Jan, 2022 | $9.81 | $7.29 | $2.52 | 1,013,960.0 | +0.00% |
0.82%
1.87%
Cap:
|
Volume (24h):