5 DAY PERFORMANCE
+6.23%
1 MONTH PERFORMANCE
-2.93%
3 MONTH PERFORMANCE
-6.56%
6 MONTH PERFORMANCE
-4.26%
YEAR-TO-DATE PERFORMANCE
-11.28%
1 YEAR PERFORMANCE
-2.77%
Ads-Tec Energy Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $9.41 | $9.43 (0.21%) | $9.96 | $9.05 | 38.48 K | $707.27 M |
| 10/07/2026 | $9.70 | $9.69 (-0.1%) | $9.93 | $9.14 | 38.00 K | $726.77 M |
| 10/06/2026 | $10.20 | $9.86 (-3.33%) | $10.21 | $9.18 | 37.71 K | $739.52 M |
| 10/05/2026 | $10.43 | $10.06 (-3.55%) | $10.43 | $9.77 | 25.40 K | $754.52 M |
| 10/02/2026 | $10.55 | $10.59 (0.38%) | $10.72 | $10.36 | 11.60 K | $794.27 M |
| 10/01/2026 | $10.82 | $10.45 (-3.42%) | $10.82 | $10.19 | 13.80 K | $783.77 M |
| 09/30/2026 | $10.78 | $11.00 (2.04%) | $11.00 | $10.39 | 83.01 K | $825.02 M |
| 09/29/2026 | $10.62 | $11.00 (3.58%) | $11.00 | $10.45 | 33.40 K | $825.02 M |
| 09/28/2026 | $10.73 | $10.89 (1.49%) | $10.94 | $10.52 | 17.83 K | $816.77 M |
| 09/25/2026 | $10.79 | $10.81 (0.19%) | $10.92 | $10.69 | 11.63 K | $649.96 M |
| 09/24/2026 | $10.80 | $10.95 (1.39%) | $11.09 | $10.80 | 9.70 K | $658.38 M |
| 09/23/2026 | $10.87 | $10.98 (1.01%) | $11.20 | $10.76 | 5.00 K | $660.18 M |
| 09/22/2026 | $11.25 | $10.99 (-2.31%) | $11.36 | $10.93 | 19.72 K | $660.78 M |
| 09/21/2026 | $11.41 | $11.23 (-1.58%) | $11.73 | $11.03 | 10.20 K | $675.21 M |
| 09/18/2026 | $11.05 | $11.60 (4.98%) | $11.80 | $10.89 | 17.60 K | $697.46 M |
| 09/17/2026 | $11.02 | $11.20 (1.63%) | $11.33 | $11.01 | 11.40 K | $673.41 M |
| 09/16/2026 | $11.19 | $11.20 (0.09%) | $11.35 | $11.07 | 11.50 K | $673.41 M |
| 09/15/2026 | $11.10 | $11.17 (0.63%) | $11.49 | $11.10 | 13.55 K | $671.61 M |
| 09/14/2026 | $11.42 | $11.36 (-0.53%) | $11.50 | $11.25 | 12.02 K | $683.03 M |
| 09/11/2026 | $11.35 | $11.58 (2.03%) | $11.80 | $11.13 | 11.93 K | $696.26 M |
| 09/10/2026 | $11.69 | $11.31 (-3.25%) | $11.80 | $11.25 | 7.13 K | $680.03 M |
| 09/09/2026 | $11.62 | $11.60 (-0.17%) | $11.80 | $11.21 | 9.10 K | $697.46 M |
| 09/08/2026 | $11.36 | $11.59 (2.02%) | $11.78 | $11.08 | 8.40 K | $696.86 M |
| 09/04/2026 | $11.38 | $11.56 (1.58%) | $11.69 | $11.38 | 7.24 K | $695.06 M |
| 09/03/2026 | $11.70 | $11.60 (-0.85%) | $11.80 | $11.08 | 10.20 K | $697.46 M |
| 09/02/2026 | $11.55 | $11.60 (0.43%) | $11.95 | $11.12 | 18.05 K | $697.46 M |
| 09/01/2026 | $11.57 | $11.60 (0.26%) | $11.99 | $11.54 | 8.31 K | $697.46 M |
| 08/31/2026 | $11.27 | $11.74 (4.17%) | $11.74 | $11.06 | 70.90 K | $705.88 M |
| 08/28/2026 | $11.40 | $11.30 (-0.88%) | $11.42 | $11.20 | 49.01 K | $679.42 M |
| 08/27/2026 | $11.30 | $11.30 (0%) | $11.35 | $11.20 | 39.90 K | $679.42 M |
| 08/26/2026 | $11.35 | $11.40 (0.44%) | $11.40 | $11.10 | 35.41 K | $685.44 M |
| 08/25/2026 | $11.28 | $11.40 (1.06%) | $11.42 | $11.12 | 22.36 K | $685.44 M |
| 08/24/2026 | $11.40 | $11.40 (0%) | $11.48 | $11.18 | 13.90 K | $685.44 M |
| 08/21/2026 | $11.60 | $11.34 (-2.24%) | $11.89 | $11.34 | 7.80 K | $681.83 M |
| 08/20/2026 | $11.90 | $11.64 (-2.18%) | $11.90 | $11.25 | 5.74 K | $699.87 M |
| 08/19/2026 | $11.98 | $11.95 (-0.25%) | $12.00 | $11.90 | 8.20 K | $718.51 M |
| 08/18/2026 | $11.97 | $11.99 (0.17%) | $11.99 | $11.55 | 7.20 K | $720.91 M |
| 08/17/2026 | $11.99 | $12.00 (0.08%) | $12.00 | $11.88 | 3.90 K | $721.51 M |
| 08/14/2026 | $11.98 | $11.69 (-2.42%) | $11.98 | $11.61 | 4.13 K | $702.87 M |
| 08/13/2026 | $11.77 | $11.91 (1.19%) | $11.91 | $11.49 | 4.70 K | $716.10 M |
| 08/12/2026 | $11.52 | $11.88 (3.13%) | $11.99 | $11.38 | 21.60 K | $714.30 M |
| 08/11/2026 | $11.77 | $11.83 (0.51%) | $11.88 | $11.77 | 12.40 K | $711.29 M |
| 08/10/2026 | $11.76 | $11.63 (-1.11%) | $12.00 | $11.42 | 22.71 K | $699.27 M |
| 08/07/2026 | $11.51 | $11.83 (2.78%) | $11.84 | $11.06 | 25.90 K | $711.29 M |
| 08/06/2026 | $11.82 | $11.70 (-1.02%) | $11.83 | $11.53 | 5.90 K | $703.47 M |
| 08/05/2026 | $11.86 | $11.57 (-2.45%) | $11.88 | $11.50 | 3.40 K | $695.66 M |
| 08/04/2026 | $11.78 | $11.79 (0.08%) | $11.88 | $11.36 | 6.50 K | $708.89 M |
| 08/03/2026 | $12.80 | $11.91 (-6.95%) | $12.80 | $11.10 | 33.90 K | $716.10 M |
| 07/31/2026 | $12.50 | $12.88 (3.04%) | $12.88 | $11.76 | 113.70 K | $774.42 M |
| 07/30/2026 | $11.77 | $12.50 (6.2%) | $12.62 | $11.76 | 36.33 K | $751.58 M |
| 07/29/2026 | $11.67 | $12.08 (3.51%) | $12.08 | $11.67 | 25.60 K | $726.32 M |
| 07/28/2026 | $11.90 | $11.98 (0.67%) | $12.00 | $11.63 | 16.42 K | $720.31 M |
| 07/27/2026 | $11.73 | $11.98 (2.13%) | $12.20 | $11.59 | 13.40 K | $720.31 M |
| 07/24/2026 | $12.00 | $12.01 (0.08%) | $12.01 | $11.99 | 3.50 K | $722.11 M |
| 07/23/2026 | $11.91 | $12.08 (1.43%) | $12.08 | $11.91 | 12.30 K | $726.32 M |
| 07/22/2026 | $12.00 | $12.00 (0%) | $12.00 | $11.85 | 25.40 K | $721.51 M |
| 07/21/2026 | $11.80 | $12.09 (2.46%) | $12.09 | $11.80 | 13.43 K | $726.92 M |
| 07/20/2026 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 8.83 K | $721.51 M |
| 07/17/2026 | $12.04 | $12.00 (-0.33%) | $12.04 | $12.00 | 9.40 K | $721.51 M |
| 07/16/2026 | $11.90 | $12.00 (0.84%) | $12.00 | $11.40 | 12.34 K | $721.51 M |
| 07/15/2026 | $11.95 | $11.95 (0%) | $12.00 | $11.48 | 19.53 K | $718.51 M |
| 07/14/2026 | $11.38 | $12.06 (5.98%) | $12.29 | $11.15 | 13.60 K | $725.12 M |
| 07/13/2026 | $12.14 | $12.08 (-0.49%) | $12.22 | $11.79 | 18.34 K | $726.32 M |
| 07/10/2026 | $12.15 | $11.97 (-1.48%) | $12.26 | $11.76 | 17.21 K | $719.71 M |
| 07/09/2026 | $12.27 | $12.27 (0%) | $12.27 | $12.27 | 9.20 K | $737.75 M |
| 07/08/2026 | $12.14 | $12.04 (-0.82%) | $12.15 | $10.71 | 17.81 K | $723.92 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
