5 DAY PERFORMANCE
-13.85%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-13.64%
6 MONTH PERFORMANCE
+1.41%
YEAR-TO-DATE PERFORMANCE
-15.14%
1 YEAR PERFORMANCE
-27.54%
Ads-Tec Energy Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/03/2026 | $11.00 | $10.72 (-2.55%) | $11.00 | $10.72 | 2.18 K | |
| 03/02/2026 | $11.28 | $11.20 (-0.71%) | $11.81 | $11.16 | 6.12 K | $612.52 M |
| 02/27/2026 | $12.00 | $11.80 (-1.67%) | $12.35 | $11.68 | 13.13 K | $645.33 M |
| 02/26/2026 | $11.63 | $12.49 (7.39%) | $12.55 | $11.61 | 4.62 K | $683.06 M |
| 02/25/2026 | $12.15 | $12.12 (-0.25%) | $12.29 | $11.95 | 2.62 K | $662.83 M |
| 02/24/2026 | $11.95 | $11.89 (-0.5%) | $12.00 | $10.89 | 3.40 K | $650.25 M |
| 02/23/2026 | $11.09 | $11.85 (6.85%) | $12.40 | $10.53 | 5.84 K | $648.06 M |
| 02/20/2026 | $10.77 | $11.10 (3.06%) | $11.10 | $10.77 | 3.10 K | $607.05 M |
| 02/19/2026 | $10.83 | $10.71 (-1.11%) | $10.83 | $10.30 | 5.30 K | $585.72 M |
| 02/18/2026 | $10.52 | $10.90 (3.61%) | $10.90 | $10.52 | 7.73 K | $596.11 M |
| 02/17/2026 | $10.59 | $10.52 (-0.66%) | $10.69 | $10.52 | 2.20 K | $575.33 M |
| 02/13/2026 | $10.86 | $10.52 (-3.13%) | $10.95 | $10.50 | 13.40 K | $575.33 M |
| 02/12/2026 | $10.08 | $10.66 (5.75%) | $10.66 | $10.08 | 3.50 K | $582.98 M |
| 02/11/2026 | $10.25 | $10.49 (2.34%) | $10.50 | $10.25 | 3.71 K | $573.69 M |
| 02/10/2026 | $10.46 | $10.35 (-1.05%) | $10.50 | $10.20 | 10.13 K | $566.03 M |
| 02/09/2026 | $10.80 | $10.59 (-1.94%) | $10.90 | $10.39 | 6.63 K | $579.16 M |
| 02/06/2026 | $10.40 | $10.17 (-2.21%) | $10.40 | $10.15 | 5.41 K | $556.19 M |
| 02/05/2026 | $10.70 | $10.26 (-4.11%) | $10.70 | $10.06 | 16.60 K | $561.11 M |
| 02/04/2026 | $10.40 | $10.76 (3.46%) | $10.76 | $10.40 | 5.54 K | $588.45 M |
| 02/03/2026 | $10.96 | $10.76 (-1.82%) | $10.96 | $10.01 | 30.90 K | $588.45 M |
| 02/02/2026 | $11.85 | $10.98 (-7.34%) | $11.85 | $10.72 | 29.30 K | $600.48 M |
| 01/30/2026 | $12.18 | $12.07 (-0.9%) | $12.86 | $11.80 | 67.60 K | $660.09 M |
| 01/29/2026 | $12.23 | $12.69 (3.76%) | $13.50 | $11.84 | 29.11 K | $694.00 M |
| 01/28/2026 | $11.89 | $12.78 (7.49%) | $12.96 | $11.82 | 14.90 K | $698.92 M |
| 01/27/2026 | $12.29 | $12.29 (0%) | $12.50 | $11.82 | 10.50 K | $672.13 M |
| 01/26/2026 | $12.25 | $11.90 (-2.86%) | $12.25 | $11.69 | 7.70 K | $650.80 M |
| 01/23/2026 | $12.74 | $12.10 (-5.02%) | $12.82 | $11.63 | 21.24 K | $661.74 M |
| 01/22/2026 | $12.38 | $12.82 (3.55%) | $12.86 | $11.96 | 13.00 K | $701.11 M |
| 01/21/2026 | $12.01 | $12.42 (3.41%) | $12.42 | $11.62 | 7.95 K | $679.24 M |
| 01/20/2026 | $12.46 | $12.24 (-1.77%) | $12.46 | $11.54 | 12.50 K | $669.39 M |
| 01/16/2026 | $11.80 | $12.43 (5.34%) | $12.45 | $11.64 | 5.70 K | $679.78 M |
| 01/15/2026 | $11.46 | $11.59 (1.13%) | $12.02 | $11.40 | 44.70 K | $633.84 M |
| 01/14/2026 | $12.50 | $11.92 (-4.64%) | $12.50 | $11.88 | 29.00 K | $651.89 M |
| 01/13/2026 | $12.12 | $12.48 (2.97%) | $12.48 | $12.12 | 12.50 K | $682.52 M |
| 01/12/2026 | $11.38 | $12.29 (8%) | $12.49 | $11.38 | 12.03 K | $672.13 M |
| 01/09/2026 | $11.68 | $11.87 (1.63%) | $11.90 | $11.66 | 7.51 K | $649.16 M |
| 01/08/2026 | $11.41 | $11.71 (2.63%) | $11.92 | $11.10 | 12.40 K | $640.41 M |
| 01/07/2026 | $11.35 | $11.53 (1.59%) | $11.76 | $11.35 | 16.12 K | $630.56 M |
| 01/06/2026 | $12.31 | $11.66 (-5.28%) | $12.31 | $11.57 | 13.00 K | $637.67 M |
| 01/05/2026 | $12.50 | $12.10 (-3.2%) | $12.50 | $11.44 | 15.20 K | $661.74 M |
| 01/02/2026 | $12.63 | $12.61 (-0.16%) | $12.69 | $12.23 | 9.00 K | $689.63 M |
| 12/31/2025 | $12.54 | $12.68 (1.12%) | $12.90 | $12.19 | 226.90 K | $693.46 M |
| 12/30/2025 | $12.57 | $12.60 (0.24%) | $12.72 | $11.23 | 56.21 K | $689.08 M |
| 12/29/2025 | $12.23 | $12.72 (4.01%) | $12.72 | $12.23 | 19.70 K | $695.64 M |
| 12/26/2025 | $12.62 | $12.51 (-0.87%) | $12.62 | $12.19 | 21.20 K | $684.16 M |
| 12/24/2025 | $12.31 | $12.40 (0.73%) | $12.40 | $12.14 | 16.42 K | $678.14 M |
| 12/23/2025 | $12.28 | $12.75 (3.83%) | $12.75 | $12.22 | 8.83 K | $697.28 M |
| 12/22/2025 | $12.01 | $12.43 (3.5%) | $12.48 | $12.00 | 14.80 K | $679.78 M |
| 12/19/2025 | $11.36 | $12.23 (7.66%) | $12.39 | $11.32 | 9.60 K | $668.85 M |
| 12/18/2025 | $11.82 | $11.60 (-1.86%) | $11.93 | $11.53 | 59.90 K | $634.39 M |
| 12/17/2025 | $11.82 | $11.95 (1.1%) | $12.03 | $11.82 | 12.30 K | $653.53 M |
| 12/16/2025 | $12.05 | $12.11 (0.5%) | $12.26 | $11.90 | 29.90 K | $662.28 M |
| 12/15/2025 | $12.35 | $12.12 (-1.86%) | $12.35 | $12.09 | 3.73 K | $662.83 M |
| 12/12/2025 | $12.43 | $12.47 (0.32%) | $12.56 | $12.26 | 23.51 K | $681.97 M |
| 12/11/2025 | $12.29 | $12.43 (1.14%) | $12.67 | $12.23 | 16.01 K | $679.78 M |
| 12/10/2025 | $12.48 | $12.50 (0.16%) | $12.51 | $12.36 | 5.44 K | $683.61 M |
| 12/09/2025 | $12.48 | $12.70 (1.76%) | $12.72 | $12.08 | 9.22 K | $694.55 M |
| 12/08/2025 | $12.34 | $12.74 (3.24%) | $12.74 | $11.43 | 17.10 K | $696.74 M |
| 12/05/2025 | $12.17 | $12.44 (2.22%) | $12.60 | $11.73 | 41.10 K | $680.33 M |
| 12/04/2025 | $12.30 | $12.02 (-2.28%) | $12.42 | $11.90 | 41.10 K | $657.36 M |
| 12/03/2025 | $12.50 | $12.46 (-0.32%) | $12.50 | $12.39 | 4.70 K | $681.42 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.
