5 DAY PERFORMANCE
+0.73%
1 MONTH PERFORMANCE
+1.48%
3 MONTH PERFORMANCE
+8.39%
6 MONTH PERFORMANCE
+16.77%
YEAR-TO-DATE PERFORMANCE
-2.58%
1 YEAR PERFORMANCE
+37.36%
ADS-TEC Energy PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $14.79 | $14.19 (-4.06%) | $14.88 | $14.13 | 38,648 | |
| 03/11/2025 | $14.53 | $14.67 (0.96%) | $14.80 | $14.15 | 92,304 | $714.00 M |
| 03/10/2025 | $14.78 | $14.66 (-0.81%) | $15.00 | $14.01 | 134,600 | $713.51 M |
| 03/07/2025 | $14.22 | $15.00 (5.49%) | $15.01 | $13.93 | 109,018 | $730.06 M |
| 03/06/2025 | $14.53 | $14.35 (-1.24%) | $14.53 | $13.80 | 104,934 | $698.43 M |
| 03/05/2025 | $14.55 | $14.42 (-0.89%) | $14.62 | $14.14 | 111,544 | $701.83 M |
| 03/04/2025 | $14.65 | $14.41 (-1.64%) | $14.71 | $13.49 | 161,700 | $701.35 M |
| 03/03/2025 | $15.07 | $14.85 (-1.46%) | $15.07 | $14.45 | 162,123 | $722.76 M |
| 02/28/2025 | $14.35 | $15.00 (4.53%) | $15.03 | $14.14 | 249,800 | $730.06 M |
| 02/27/2025 | $14.85 | $14.62 (-1.55%) | $15.03 | $14.23 | 300,000 | $711.57 M |
| 02/26/2025 | $14.82 | $14.78 (-0.27%) | $14.98 | $14.60 | 75,200 | $719.36 M |
| 02/25/2025 | $14.79 | $14.92 (0.88%) | $15.08 | $14.70 | 135,446 | $726.17 M |
| 02/24/2025 | $14.76 | $14.81 (0.34%) | $15.10 | $14.61 | 70,505 | $720.82 M |
| 02/21/2025 | $15.20 | $14.78 (-2.76%) | $15.20 | $14.60 | 148,000 | $719.36 M |
| 02/20/2025 | $14.68 | $15.17 (3.34%) | $15.17 | $14.59 | 104,100 | $738.34 M |
| 02/19/2025 | $14.96 | $14.70 (-1.74%) | $14.98 | $14.50 | 130,500 | $715.46 M |
| 02/18/2025 | $15.00 | $14.99 (-0.07%) | $15.00 | $14.37 | 117,104 | $729.58 M |
| 02/14/2025 | $14.95 | $14.73 (-1.47%) | $15.00 | $14.40 | 162,428 | $716.92 M |
| 02/13/2025 | $14.81 | $14.86 (0.34%) | $15.00 | $14.56 | 94,129 | $723.25 M |
| 02/12/2025 | $15.00 | $14.89 (-0.73%) | $15.41 | $14.70 | 94,721 | $724.71 M |
| 02/11/2025 | $14.32 | $15.00 (4.75%) | $15.09 | $13.80 | 179,837 | $730.06 M |
| 02/10/2025 | $14.54 | $14.54 (0%) | $14.57 | $13.69 | 137,901 | $707.67 M |
| 02/07/2025 | $14.26 | $14.54 (1.96%) | $14.70 | $14.16 | 162,800 | $707.67 M |
| 02/06/2025 | $14.70 | $14.49 (-1.43%) | $14.74 | $14.19 | 162,200 | $705.24 M |
| 02/05/2025 | $14.82 | $15.03 (1.42%) | $15.07 | $14.17 | 62,106 | $731.52 M |
| 02/04/2025 | $15.02 | $14.99 (-0.2%) | $15.16 | $14.38 | 74,906 | $729.58 M |
| 02/03/2025 | $16.00 | $14.99 (-6.31%) | $16.03 | $14.84 | 166,700 | $729.58 M |
| 01/31/2025 | $16.15 | $16.18 (0.19%) | $16.35 | $15.46 | 918,540 | $787.49 M |
| 01/30/2025 | $16.12 | $16.11 (-0.06%) | $16.17 | $15.33 | 408,425 | $784.09 M |
| 01/29/2025 | $15.93 | $15.93 (0%) | $16.35 | $15.59 | 169,100 | $775.33 M |
| 01/28/2025 | $15.38 | $15.98 (3.9%) | $16.05 | $15.20 | 233,641 | $777.76 M |
| 01/27/2025 | $15.65 | $15.50 (-0.96%) | $15.87 | $15.10 | 138,600 | $754.40 M |
| 01/24/2025 | $15.49 | $15.63 (0.9%) | $15.93 | $15.30 | 203,721 | $760.73 M |
| 01/23/2025 | $15.12 | $15.65 (3.51%) | $15.65 | $14.92 | 115,934 | $761.70 M |
| 01/22/2025 | $15.60 | $15.52 (-0.51%) | $15.82 | $14.81 | 204,644 | $755.37 M |
| 01/21/2025 | $15.61 | $15.61 (0%) | $16.18 | $15.34 | 268,150 | $759.75 M |
| 01/17/2025 | $15.07 | $15.61 (3.58%) | $15.70 | $14.92 | 202,100 | $759.75 M |
| 01/16/2025 | $15.15 | $15.06 (-0.59%) | $15.57 | $14.70 | 164,300 | $732.98 M |
| 01/15/2025 | $15.26 | $15.08 (-1.18%) | $15.35 | $14.73 | 171,206 | $733.96 M |
| 01/14/2025 | $15.16 | $15.26 (0.66%) | $15.27 | $14.66 | 108,909 | $742.72 M |
| 01/13/2025 | $14.97 | $15.10 (0.87%) | $15.10 | $14.49 | 163,524 | $734.93 M |
| 01/10/2025 | $15.00 | $15.21 (1.4%) | $15.40 | $14.47 | 154,037 | $740.28 M |
| 01/08/2025 | $15.29 | $15.30 (0.07%) | $15.31 | $14.91 | 62,509 | $744.66 M |
| 01/07/2025 | $15.00 | $15.23 (1.53%) | $15.30 | $14.74 | 77,233 | $741.26 M |
| 01/06/2025 | $15.50 | $15.11 (-2.52%) | $15.89 | $14.68 | 132,328 | $735.42 M |
| 01/03/2025 | $15.41 | $15.26 (-0.97%) | $15.61 | $14.99 | 150,030 | $742.72 M |
| 01/02/2025 | $15.74 | $15.55 (-1.21%) | $16.22 | $14.69 | 181,500 | $756.83 M |
| 12/31/2024 | $15.00 | $15.51 (3.4%) | $15.60 | $14.58 | 298,000 | $754.88 M |
| 12/30/2024 | $14.61 | $15.04 (2.94%) | $15.04 | $14.22 | 218,100 | $732.01 M |
| 12/27/2024 | $14.45 | $14.65 (1.38%) | $14.70 | $14.16 | 163,808 | $713.03 M |
| 12/26/2024 | $14.26 | $14.47 (1.47%) | $14.47 | $13.91 | 217,825 | $704.27 M |
| 12/24/2024 | $14.28 | $14.42 (0.98%) | $14.50 | $13.95 | 79,900 | $701.83 M |
| 12/23/2024 | $13.85 | $14.12 (1.95%) | $14.40 | $13.79 | 212,800 | $687.23 M |
| 12/20/2024 | $13.95 | $13.98 (0.22%) | $14.19 | $13.83 | 108,234 | $680.42 M |
| 12/19/2024 | $14.00 | $13.94 (-0.43%) | $14.02 | $13.80 | 40,732 | $678.47 M |
| 12/18/2024 | $13.93 | $14.00 (0.5%) | $14.30 | $13.75 | 75,333 | $681.39 M |
| 12/17/2024 | $14.06 | $14.07 (0.07%) | $14.22 | $13.76 | 142,200 | $684.80 M |
| 12/16/2024 | $13.89 | $13.91 (0.14%) | $14.23 | $13.61 | 70,149 | $677.01 M |
| 12/13/2024 | $13.93 | $14.10 (1.22%) | $14.10 | $13.40 | 122,700 | $686.26 M |
| 12/12/2024 | $13.78 | $13.94 (1.16%) | $14.00 | $13.48 | 79,426 | $678.47 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.
