5 DAY PERFORMANCE
+0.81%
1 MONTH PERFORMANCE
-1.66%
3 MONTH PERFORMANCE
-1.06%
6 MONTH PERFORMANCE
-10.07%
YEAR-TO-DATE PERFORMANCE
-11.28%
1 YEAR PERFORMANCE
-15.22%
Ads-Tec Energy Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $11.30 | $11.50 (1.77%) | $11.50 | $10.79 | 20.34 K | $691.45 M |
| 06/25/2026 | $11.30 | $11.45 (1.33%) | $11.45 | $11.29 | 9.13 K | $688.44 M |
| 06/24/2026 | $11.15 | $11.30 (1.35%) | $11.30 | $11.13 | 5.43 K | $679.42 M |
| 06/23/2026 | $10.87 | $11.16 (2.67%) | $11.16 | $10.04 | 5.10 K | $671.01 M |
| 06/22/2026 | $11.23 | $11.50 (2.4%) | $11.50 | $10.72 | 2.50 K | $691.45 M |
| 06/18/2026 | $11.40 | $11.40 (0%) | $11.40 | $11.40 | 1.60 K | $685.44 M |
| 06/17/2026 | $11.05 | $11.40 (3.17%) | $11.40 | $11.02 | 2.41 K | $685.44 M |
| 06/16/2026 | $11.13 | $11.47 (3.05%) | $11.47 | $10.64 | 3.40 K | $689.65 M |
| 06/15/2026 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 1.52 K | $691.45 M |
| 06/12/2026 | $11.03 | $11.49 (4.17%) | $11.49 | $11.03 | 2.00 K | $690.85 M |
| 06/11/2026 | $11.47 | $11.25 (-1.92%) | $11.47 | $10.86 | 1.50 K | $676.42 M |
| 06/10/2026 | $11.47 | $11.47 (0%) | $11.47 | $11.47 | 1.35 K | $689.65 M |
| 06/09/2026 | $11.50 | $10.87 (-5.48%) | $11.50 | $10.87 | 1.30 K | $653.57 M |
| 06/08/2026 | $11.12 | $11.24 (1.08%) | $11.24 | $11.12 | 800 | $675.82 M |
| 06/05/2026 | $10.53 | $11.36 (7.88%) | $11.36 | $10.53 | 1.90 K | $683.03 M |
| 06/04/2026 | $11.40 | $11.44 (0.35%) | $11.44 | $11.00 | 2.50 K | $687.84 M |
| 06/03/2026 | $11.23 | $11.23 (0%) | $11.23 | $11.23 | 1.22 K | $675.21 M |
| 06/02/2026 | $11.50 | $11.36 (-1.22%) | $11.52 | $11.31 | 12.20 K | $683.03 M |
| 06/01/2026 | $11.89 | $11.70 (-1.6%) | $11.90 | $11.70 | 1.64 K | $703.47 M |
| 05/29/2026 | $11.00 | $11.94 (8.55%) | $11.94 | $11.00 | 6.44 K | $717.90 M |
| 05/28/2026 | $11.58 | $11.44 (-1.21%) | $11.69 | $11.01 | 9.01 K | $687.84 M |
| 05/27/2026 | $11.24 | $11.84 (5.34%) | $11.84 | $11.23 | 7.31 K | $711.89 M |
| 05/26/2026 | $11.21 | $11.87 (5.89%) | $11.87 | $11.16 | 5.11 K | $713.70 M |
| 05/22/2026 | $11.06 | $11.89 (7.5%) | $11.89 | $11.01 | 5.41 K | $714.90 M |
| 05/21/2026 | $11.91 | $11.89 (-0.17%) | $11.91 | $11.46 | 1.41 K | $714.90 M |
| 05/20/2026 | $11.89 | $11.89 (0%) | $11.89 | $11.89 | 400 | $714.90 M |
| 05/19/2026 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 1.02 K | $697.46 M |
| 05/18/2026 | $10.60 | $11.49 (8.4%) | $11.49 | $10.60 | 2.33 K | $690.85 M |
| 05/15/2026 | $10.98 | $11.50 (4.74%) | $12.05 | $10.26 | 3.84 K | $691.45 M |
| 05/14/2026 | $11.26 | $11.65 (3.46%) | $11.65 | $11.15 | 2.27 K | $700.47 M |
| 05/13/2026 | $10.09 | $11.32 (12.19%) | $11.35 | $10.09 | 4.10 K | $680.63 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 | $709.49 M |
| 04/09/2026 | $11.75 | $11.80 (0.43%) | $11.80 | $11.69 | 4.50 K | $709.49 M |
| 04/08/2026 | $11.70 | $11.75 (0.43%) | $11.97 | $11.60 | 3.92 K | $706.48 M |
| 04/07/2026 | $10.59 | $11.60 (9.54%) | $11.70 | $10.55 | 53.80 K | $697.46 M |
| 04/06/2026 | $10.63 | $10.78 (1.41%) | $11.02 | $10.40 | 6.04 K | $648.16 M |
| 04/02/2026 | $11.12 | $10.76 (-3.24%) | $11.59 | $10.66 | 2.55 K | $646.96 M |
| 04/01/2026 | $11.60 | $11.60 (0%) | $11.99 | $11.35 | 7.17 K | $697.46 M |
| 03/31/2026 | $11.30 | $11.50 (1.77%) | $11.50 | $11.27 | 10.40 K | $691.45 M |
| 03/30/2026 | $10.93 | $11.40 (4.3%) | $11.40 | $9.66 | 19.70 K | $685.44 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.
