5 DAY PERFORMANCE
+7.67%
1 MONTH PERFORMANCE
+9.61%
3 MONTH PERFORMANCE
+8.96%
6 MONTH PERFORMANCE
+46.00%
YEAR-TO-DATE PERFORMANCE
+1.39%
1 YEAR PERFORMANCE
+61.50%
ADS-TEC Energy PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.18 | $3.19 (0.31%) | $3.19 | $2.92 | 9,557 | $690.88 M |
| 03/11/2025 | $3.25 | $3.19 (-1.85%) | $3.25 | $2.86 | 8,309 | $714.00 M |
| 03/10/2025 | $3.39 | $3.25 (-4.13%) | $3.45 | $2.82 | 71,434 | $713.51 M |
| 03/07/2025 | $2.98 | $3.39 (13.76%) | $3.45 | $2.75 | 22,376 | $730.06 M |
| 03/06/2025 | $3.14 | $3.07 (-2.23%) | $3.14 | $2.67 | 8,255 | $698.43 M |
| 03/05/2025 | $2.98 | $3.05 (2.35%) | $3.16 | $2.78 | 28,982 | $701.83 M |
| 03/04/2025 | $3.28 | $3.09 (-5.79%) | $3.43 | $2.60 | 64,908 | $701.35 M |
| 03/03/2025 | $3.49 | $3.36 (-3.72%) | $3.51 | $3.05 | 69,881 | $722.76 M |
| 02/28/2025 | $3.28 | $3.31 (0.91%) | $3.40 | $3.09 | 34,017 | $730.06 M |
| 02/27/2025 | $3.39 | $3.41 (0.59%) | $3.56 | $3.34 | 61,750 | $711.57 M |
| 02/26/2025 | $3.25 | $3.37 (3.69%) | $3.40 | $3.20 | 3,999 | $719.36 M |
| 02/25/2025 | $3.33 | $3.45 (3.6%) | $3.50 | $3.30 | 27,380 | $726.17 M |
| 02/24/2025 | $3.20 | $3.20 (0%) | $3.41 | $3.12 | 17,330 | $720.82 M |
| 02/21/2025 | $3.50 | $3.30 (-5.71%) | $3.50 | $3.30 | 13,269 | $719.36 M |
| 02/20/2025 | $3.29 | $3.50 (6.38%) | $3.61 | $3.29 | 5,766 | $738.34 M |
| 02/19/2025 | $3.17 | $3.30 (4.1%) | $3.30 | $3.17 | 728 | $715.46 M |
| 02/18/2025 | $3.49 | $3.37 (-3.44%) | $3.53 | $3.28 | 8,435 | $729.58 M |
| 02/14/2025 | $3.45 | $3.33 (-3.48%) | $3.60 | $3.25 | 18,003 | $716.92 M |
| 02/13/2025 | $3.50 | $3.40 (-2.86%) | $3.63 | $3.36 | 17,601 | $723.25 M |
| 02/12/2025 | $3.76 | $3.33 (-11.44%) | $3.85 | $3.25 | 35,349 | $724.71 M |
| 02/11/2025 | $3.50 | $3.70 (5.71%) | $3.89 | $3.41 | 20,114 | $730.06 M |
| 02/10/2025 | $3.40 | $3.84 (12.94%) | $3.84 | $3.40 | 36,643 | $707.67 M |
| 02/07/2025 | $3.50 | $3.70 (5.71%) | $3.86 | $3.40 | 43,483 | $707.67 M |
| 02/06/2025 | $3.80 | $3.54 (-6.84%) | $3.81 | $3.35 | 37,289 | $705.24 M |
| 02/05/2025 | $3.90 | $3.96 (1.54%) | $3.98 | $3.81 | 1,089 | $731.52 M |
| 02/04/2025 | $3.65 | $4.09 (12.05%) | $4.11 | $3.65 | 11,908 | $729.58 M |
| 02/03/2025 | $4.22 | $4.10 (-2.84%) | $4.22 | $3.75 | 33,763 | $729.58 M |
| 01/31/2025 | $4.50 | $4.42 (-1.78%) | $4.50 | $4.15 | 165,943 | $787.49 M |
| 01/30/2025 | $4.49 | $4.50 (0.22%) | $4.50 | $4.18 | 143,749 | $784.09 M |
| 01/29/2025 | $4.84 | $4.50 (-7.02%) | $4.86 | $4.46 | 8,997 | $775.33 M |
| 01/28/2025 | $4.06 | $4.50 (10.84%) | $4.52 | $3.95 | 46,558 | $777.76 M |
| 01/27/2025 | $4.00 | $4.00 (0%) | $4.19 | $3.57 | 15,446 | $754.40 M |
| 01/24/2025 | $4.15 | $4.10 (-1.2%) | $4.35 | $3.94 | 70,470 | $760.73 M |
| 01/23/2025 | $4.17 | $4.15 (-0.48%) | $4.17 | $3.82 | 6,852 | $761.70 M |
| 01/22/2025 | $4.06 | $4.18 (2.96%) | $4.40 | $3.72 | 31,922 | $755.37 M |
| 01/21/2025 | $4.27 | $4.18 (-2.11%) | $4.36 | $3.95 | 27,478 | $759.75 M |
| 01/17/2025 | $3.60 | $4.36 (21.11%) | $4.36 | $3.46 | 47,261 | $759.75 M |
| 01/16/2025 | $3.80 | $3.80 (0%) | $3.80 | $3.71 | 20,942 | $732.98 M |
| 01/15/2025 | $3.95 | $4.05 (2.53%) | $4.05 | $3.95 | 1,777 | $733.96 M |
| 01/14/2025 | $3.80 | $3.87 (1.84%) | $3.87 | $3.57 | 2,241 | $742.72 M |
| 01/13/2025 | $3.79 | $3.84 (1.32%) | $4.00 | $3.60 | 15,104 | $734.93 M |
| 01/10/2025 | $3.91 | $3.80 (-2.81%) | $3.91 | $3.48 | 37,108 | $740.28 M |
| 01/08/2025 | $3.97 | $3.91 (-1.51%) | $3.98 | $3.58 | 3,578 | $744.66 M |
| 01/07/2025 | $3.65 | $3.84 (5.21%) | $4.22 | $3.61 | 25,593 | $741.26 M |
| 01/06/2025 | $4.10 | $3.65 (-10.98%) | $4.15 | $3.57 | 34,485 | $735.42 M |
| 01/03/2025 | $3.83 | $3.78 (-1.31%) | $3.88 | $3.78 | 2,662 | $742.72 M |
| 01/02/2025 | $3.80 | $3.95 (3.95%) | $4.59 | $3.56 | 33,540 | $756.83 M |
| 12/31/2024 | $3.80 | $3.60 (-5.26%) | $4.06 | $3.58 | 128,394 | $754.88 M |
| 12/30/2024 | $3.70 | $3.65 (-1.35%) | $3.70 | $3.50 | 54,734 | $732.01 M |
| 12/27/2024 | $3.68 | $3.60 (-2.17%) | $3.70 | $3.50 | 54,680 | $713.03 M |
| 12/26/2024 | $3.45 | $3.67 (6.38%) | $3.67 | $3.41 | 73,409 | $704.27 M |
| 12/24/2024 | $3.36 | $3.36 (0%) | $3.36 | $3.36 | 333 | $701.83 M |
| 12/23/2024 | $3.45 | $3.50 (1.45%) | $3.60 | $3.40 | 93,363 | $687.23 M |
| 12/20/2024 | $3.45 | $3.40 (-1.45%) | $3.46 | $3.40 | 22,523 | $680.42 M |
| 12/19/2024 | $3.44 | $3.40 (-1.16%) | $3.55 | $3.25 | 17,236 | $678.47 M |
| 12/18/2024 | $3.49 | $3.45 (-1.15%) | $3.50 | $3.30 | 7,737 | $681.39 M |
| 12/17/2024 | $3.33 | $3.55 (6.61%) | $3.55 | $3.25 | 63,598 | $684.80 M |
| 12/16/2024 | $3.45 | $3.46 (0.29%) | $3.46 | $3.39 | 2,625 | $677.01 M |
| 12/13/2024 | $3.40 | $3.40 (0%) | $3.40 | $3.39 | 4,064 | $686.26 M |
| 12/12/2024 | $3.22 | $3.35 (4.04%) | $3.35 | $3.22 | 17,290 | $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.
