Get the Stockscreener App
10.17
0.88%
-0.09
After Hours:
10.27
0.10
+0.98%
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 February 06, 2026, is $10.17.
- Ads Tec Energy Plc all-time high stock price is $16.35, occurred on January 31, 2025.
- 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 433.86% to $10.17 now.
- The 52-week high stock price for ADSE is $15.41, representing a 51.52% increase from the current share price, occurred on February 12, 2025.
- The 52-week low stock price for ADSE is $7.89, indicating a -22.42% decrease from the current share price, occurred on September 16, 2025.
- The closing price of Ads Tec Energy Plc (ADSE) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Feb 06, 2026 | $10.40 | $10.15 | $0.25 | 5,408.0 | -0.88% |
| Feb 05, 2026 | $10.70 | $10.06 | $0.6407 | 16,604.0 | -4.65% |
| Feb 04, 2026 | $10.76 | $10.40 | $0.36 | 5,538.0 | +0.00% |
| Feb 03, 2026 | $10.96 | $10.01 | $0.9526 | 30,585.0 | -2.00% |
| Feb 02, 2026 | $11.85 | $10.71 | $1.13 | 29,299.0 | -9.03% |
| Jan 30, 2026 | $12.86 | $11.80 | $1.06 | 67,592.0 | -4.89% |
| Jan 29, 2026 | $13.50 | $11.84 | $1.66 | 29,114.0 | -0.70% |
| Jan 28, 2026 | $12.96 | $11.82 | $1.14 | 14,894.0 | +3.99% |
| Jan 27, 2026 | $12.50 | $11.81 | $0.685 | 10,469.0 | +3.28% |
| Jan 26, 2026 | $12.25 | $11.69 | $0.565 | 7,654.0 | -1.65% |
| Jan 23, 2026 | $12.81 | $11.63 | $1.18 | 21,240.0 | -5.62% |
| Jan 22, 2026 | $12.86 | $11.96 | $0.90 | 12,998.0 | +3.22% |
| Jan 21, 2026 | $12.42 | $11.62 | $0.80 | 7,945.0 | +1.47% |
| Jan 20, 2026 | $12.46 | $11.54 | $0.92 | 12,479.0 | -1.53% |
| Jan 16, 2026 | $12.45 | $11.64 | $0.81 | 5,655.0 | +7.25% |
| Jan 15, 2026 | $12.02 | $11.40 | $0.62 | 44,670.0 | -2.77% |
| Jan 14, 2026 | $12.50 | $11.88 | $0.625 | 8,506.0 | -4.49% |
| Jan 13, 2026 | $12.48 | $12.12 | $0.359 | 12,467.0 | +1.55% |
| Jan 12, 2026 | $12.49 | $11.38 | $1.11 | 12,025.0 | +3.54% |
| Jan 09, 2026 | $11.90 | $11.66 | $0.24 | 7,450.0 | +1.37% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $11.85 | $10.01 | $1.84 | 92,842.0 | -15.74% |
| Jan, 2026 | $13.50 | $11.10 | $2.40 | 340,806.0 | -4.81% |
Ads Tec Energy Plc Stock (ADSE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $12.75 | $11.23 | $1.52 | 430,081.0 | +0.48% |
| Nov, 2025 | $12.59 | $9.55 | $3.04 | 551,087.0 | +9.81% |
| Oct, 2025 | $12.20 | $9.20 | $3.00 | 2,333,695.0 | -4.83% |
| Sep, 2025 | $12.82 | $7.89 | $4.93 | 2,250,160.0 | -7.55% |
| Aug, 2025 | $13.25 | $10.56 | $2.69 | 1,236,009.0 | +1.01% |
| Jul, 2025 | $13.40 | $10.00 | $3.40 | 1,775,400.0 | -6.88% |
| Jun, 2025 | $13.90 | $9.00 | $4.90 | 2,092,660.0 | +10.40% |
| May, 2025 | $13.65 | $11.07 | $2.58 | 1,423,486.0 | -8.42% |
| Apr, 2025 | $14.89 | $10.52 | $4.37 | 1,842,342.0 | -9.00% |
| Mar, 2025 | $15.18 | $13.10 | $2.08 | 2,481,757.0 | +0.00% |
| Feb, 2025 | $16.03 | $13.69 | $2.34 | 2,628,050.0 | -7.29% |
| Jan, 2025 | $16.35 | $14.47 | $1.88 | 4,223,709.0 | +4.32% |
Ads Tec Energy Plc Stock (ADSE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.04 | $13.06 | $1.98 | 1,906,958.0 | +6.67% |
| Nov, 2024 | $14.71 | $12.79 | $1.92 | 1,504,799.0 | -1.74% |
| Oct, 2024 | $15.01 | $12.40 | $2.61 | 2,771,148.0 | +7.25% |
| Sep, 2024 | $13.59 | $10.17 | $3.42 | 2,354,397.0 | +0.90% |
| Aug, 2024 | $13.50 | $10.19 | $3.31 | 2,105,462.0 | +4.41% |
| Jul, 2024 | $13.18 | $11.35 | $1.83 | 1,117,828.0 | +1.20% |
| Jun, 2024 | $13.50 | $10.45 | $3.05 | 1,643,999.0 | +10.09% |
| May, 2024 | $11.44 | $10.21 | $1.23 | 912,784.0 | +5.56% |
| 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% |
4.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):