5 DAY PERFORMANCE
-5.86%
1 MONTH PERFORMANCE
-6.33%
3 MONTH PERFORMANCE
-5.38%
6 MONTH PERFORMANCE
-5.38%
YEAR-TO-DATE PERFORMANCE
-11.28%
1 YEAR PERFORMANCE
-6.64%
Ads-Tec Energy Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $11.75 | $11.94 (1.62%) | $12.35 | $11.75 | 16.40 K | $717.90 M |
| 07/06/2026 | $12.56 | $12.19 (-2.95%) | $12.56 | $11.81 | 26.26 K | $732.94 M |
| 07/02/2026 | $12.20 | $12.45 (2.05%) | $12.49 | $12.01 | 10.53 K | $748.57 M |
| 07/01/2026 | $12.16 | $12.43 (2.22%) | $12.50 | $11.47 | 36.00 K | $747.37 M |
| 06/30/2026 | $12.04 | $12.75 (5.9%) | $12.75 | $11.05 | 50.84 K | $766.61 M |
| 06/29/2026 | $10.24 | $12.00 (17.19%) | $12.12 | $10.24 | 52.42 K | $721.51 M |
| 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 |
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.
