5 DAY PERFORMANCE
+0.63%
1 MONTH PERFORMANCE
-4.26%
3 MONTH PERFORMANCE
+6.94%
6 MONTH PERFORMANCE
+9.97%
YEAR-TO-DATE PERFORMANCE
-11.28%
1 YEAR PERFORMANCE
-14.45%
Ads-Tec Energy Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $10.09 | $11.32 (12.19%) | $11.43 | $10.09 | 3.95 K | $628.32 M |
| 05/12/2026 | $10.80 | $11.10 (2.78%) | $11.20 | $10.50 | 7.00 K | $667.40 M |
| 05/11/2026 | $11.20 | $10.87 (-2.95%) | $12.05 | $10.87 | 23.90 K | $653.57 M |
| 05/08/2026 | $11.02 | $11.18 (1.45%) | $11.18 | $11.02 | 2.50 K | $672.21 M |
| 05/07/2026 | $11.45 | $11.03 (-3.67%) | $11.45 | $11.03 | 1.65 K | $663.19 M |
| 05/06/2026 | $11.51 | $11.45 (-0.52%) | $11.55 | $11.24 | 3.74 K | $688.44 M |
| 05/05/2026 | $11.54 | $11.53 (-0.09%) | $11.57 | $11.09 | 5.11 K | $693.25 M |
| 05/04/2026 | $11.61 | $11.55 (-0.52%) | $11.61 | $11.55 | 4.40 K | $694.46 M |
| 05/01/2026 | $12.00 | $11.77 (-1.92%) | $12.04 | $11.66 | 6.25 K | $707.68 M |
| 04/30/2026 | $11.80 | $11.90 (0.85%) | $11.90 | $11.80 | 1.54 K | $715.50 M |
| 04/29/2026 | $12.13 | $11.81 (-2.64%) | $12.13 | $11.81 | 1.30 K | $710.09 M |
| 04/28/2026 | $11.95 | $12.14 (1.59%) | $12.14 | $11.75 | 2.20 K | $729.93 M |
| 04/27/2026 | $12.00 | $11.95 (-0.42%) | $12.14 | $11.68 | 13.44 K | $718.51 M |
| 04/24/2026 | $11.54 | $12.02 (4.16%) | $12.05 | $11.54 | 3.53 K | $722.71 M |
| 04/23/2026 | $12.04 | $11.73 (-2.57%) | $12.04 | $10.93 | 9.20 K | $705.28 M |
| 04/22/2026 | $11.74 | $11.99 (2.13%) | $11.99 | $11.73 | 1.23 K | $720.91 M |
| 04/21/2026 | $11.50 | $11.99 (4.26%) | $11.99 | $11.50 | 2.30 K | $720.91 M |
| 04/20/2026 | $11.84 | $11.70 (-1.18%) | $11.85 | $11.70 | 2.10 K | $703.47 M |
| 04/17/2026 | $11.56 | $11.61 (0.43%) | $11.61 | $11.56 | 1.11 K | $698.06 M |
| 04/16/2026 | $12.00 | $11.56 (-3.67%) | $12.00 | $11.02 | 9.14 K | $695.06 M |
| 04/15/2026 | $11.26 | $12.00 (6.57%) | $12.00 | $11.26 | 9.70 K | $721.51 M |
| 04/14/2026 | $11.56 | $11.30 (-2.25%) | $11.56 | $10.85 | 15.22 K | $679.42 M |
| 04/13/2026 | $11.81 | $11.75 (-0.51%) | $11.81 | $11.04 | 58.02 K | $706.48 M |
| 04/10/2026 | $11.99 | $11.80 (-1.58%) | $11.99 | $11.80 | 2.10 K | $645.33 M |
| 04/09/2026 | $11.75 | $11.80 (0.43%) | $11.80 | $11.69 | 4.50 K | $645.33 M |
| 04/08/2026 | $11.70 | $11.75 (0.43%) | $11.97 | $11.60 | 3.92 K | $642.59 M |
| 04/07/2026 | $10.59 | $11.60 (9.54%) | $11.70 | $10.55 | 53.80 K | $634.39 M |
| 04/06/2026 | $10.63 | $10.78 (1.41%) | $11.02 | $10.40 | 6.04 K | $589.55 M |
| 04/02/2026 | $11.12 | $10.76 (-3.24%) | $11.59 | $10.66 | 2.55 K | $588.45 M |
| 04/01/2026 | $11.60 | $11.60 (0%) | $11.99 | $11.35 | 7.17 K | $634.39 M |
| 03/31/2026 | $11.30 | $11.50 (1.77%) | $11.50 | $11.27 | 10.40 K | $628.92 M |
| 03/30/2026 | $10.93 | $11.40 (4.3%) | $11.40 | $9.66 | 19.70 K | $623.45 M |
| 03/27/2026 | $10.56 | $11.37 (7.67%) | $11.37 | $10.56 | 4.42 K | $621.81 M |
| 03/26/2026 | $10.87 | $10.75 (-1.1%) | $10.99 | $10.56 | 4.01 K | $587.91 M |
| 03/25/2026 | $10.79 | $10.56 (-2.13%) | $10.87 | $10.56 | 4.10 K | $577.51 M |
| 03/24/2026 | $10.60 | $11.00 (3.77%) | $11.00 | $10.60 | 1.63 K | $601.58 M |
| 03/23/2026 | $10.76 | $10.54 (-2.04%) | $10.84 | $10.54 | 3.31 K | $576.42 M |
| 03/20/2026 | $10.69 | $10.99 (2.81%) | $10.99 | $10.47 | 2.12 K | $601.03 M |
| 03/19/2026 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 600 | $601.58 M |
| 03/18/2026 | $10.98 | $10.76 (-2%) | $10.98 | $10.76 | 700 | $588.45 M |
| 03/17/2026 | $10.55 | $10.38 (-1.61%) | $10.55 | $10.00 | 23.40 K | $567.67 M |
| 03/16/2026 | $10.63 | $10.46 (-1.6%) | $11.01 | $10.23 | 2.70 K | $572.05 M |
| 03/13/2026 | $10.71 | $10.21 (-4.67%) | $11.00 | $10.21 | 2.20 K | $558.37 M |
| 03/12/2026 | $10.45 | $10.68 (2.2%) | $10.89 | $10.15 | 2.52 K | $584.08 M |
| 03/11/2026 | $10.80 | $10.57 (-2.13%) | $11.49 | $10.13 | 8.95 K | $578.06 M |
| 03/10/2026 | $11.50 | $11.49 (-0.09%) | $12.11 | $11.00 | 14.92 K | $628.38 M |
| 03/09/2026 | $11.47 | $11.25 (-1.92%) | $11.71 | $11.25 | 6.66 K | $615.25 M |
| 03/06/2026 | $12.20 | $11.53 (-5.49%) | $12.20 | $11.25 | 2.20 K | $630.56 M |
| 03/05/2026 | $11.46 | $11.46 (0%) | $11.46 | $11.46 | 177 | $626.73 M |
| 03/04/2026 | $10.75 | $11.46 (6.6%) | $11.46 | $10.75 | 2.43 K | $626.73 M |
| 03/03/2026 | $11.00 | $10.62 (-3.45%) | $11.00 | $10.62 | 4.85 K | $580.80 M |
| 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 |
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.
