5 DAY PERFORMANCE
+28.24%
1 MONTH PERFORMANCE
+32.85%
3 MONTH PERFORMANCE
+32.12%
6 MONTH PERFORMANCE
-41.08%
YEAR-TO-DATE PERFORMANCE
-69.72%
1 YEAR PERFORMANCE
-67.94%
ADS-TEC Energy PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $0.82 | $0.80 (-2.43%) | $0.82 | $0.79 | 31.00 K | $694.55 M |
| 12/08/2025 | $0.80 | $0.82 (1.87%) | $0.82 | $0.77 | 65.40 K | $696.74 M |
| 12/05/2025 | $0.83 | $0.85 (2.41%) | $0.85 | $0.83 | 687 | $680.33 M |
| 12/04/2025 | $0.88 | $0.85 (-3.47%) | $0.89 | $0.72 | 21.81 K | $657.36 M |
| 12/03/2025 | $0.88 | $0.88 (0%) | $0.88 | $0.88 | 988 | $681.42 M |
| 12/02/2025 | $0.90 | $0.89 (-1.33%) | $0.90 | $0.79 | 12.90 K | $666.66 M |
| 12/01/2025 | $0.86 | $0.89 (3.49%) | $0.90 | $0.74 | 13.28 K | $671.58 M |
| 11/28/2025 | $0.90 | $0.90 (0%) | $0.90 | $0.84 | 18.68 K | $685.80 M |
| 11/26/2025 | $0.90 | $0.90 (0.12%) | $0.90 | $0.82 | 24.55 K | $664.47 M |
| 11/25/2025 | $0.90 | $0.85 (-5.56%) | $0.90 | $0.76 | 2.22 K | $645.33 M |
| 11/24/2025 | $0.82 | $0.96 (17.08%) | $1.02 | $0.82 | 13.75 K | $628.38 M |
| 11/21/2025 | $0.82 | $0.82 (0%) | $0.82 | $0.66 | 9.33 K | $597.20 M |
| 11/20/2025 | $0.82 | $0.82 (0%) | $0.82 | $0.82 | 5 | $544.70 M |
| 11/19/2025 | $0.75 | $0.82 (9.35%) | $0.82 | $0.63 | 2.82 K | $545.25 M |
| 11/18/2025 | $0.76 | $0.69 (-9.21%) | $0.76 | $0.69 | 4.40 K | $561.11 M |
| 11/17/2025 | $0.80 | $0.82 (2.5%) | $0.82 | $0.80 | 677 | $546.34 M |
| 11/14/2025 | $0.90 | $0.81 (-9.61%) | $0.90 | $0.81 | 5 | $557.83 M |
| 11/13/2025 | $0.82 | $0.82 (0.01%) | $0.83 | $0.81 | 1.73 K | $559.47 M |
| 11/12/2025 | $0.82 | $0.82 (0.38%) | $0.82 | $0.82 | 1 | $556.73 M |
| 11/11/2025 | $0.85 | $0.85 (0%) | $0.85 | $0.85 | 202 | $557.83 M |
| 11/10/2025 | $0.82 | $0.82 (0%) | $0.82 | $0.82 | 263 | $555.09 M |
| 11/07/2025 | $0.82 | $0.82 (0%) | $0.82 | $0.82 | 153 | $560.56 M |
| 11/06/2025 | $0.82 | $0.82 (0%) | $0.82 | $0.82 | 263 | $553.45 M |
| 11/05/2025 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 5.42 K | $550.72 M |
| 11/04/2025 | $0.82 | $0.89 (8.36%) | $0.90 | $0.82 | 5 | $557.83 M |
| 11/03/2025 | $0.90 | $0.82 (-8.86%) | $0.90 | $0.82 | 7.98 K | $576.97 M |
| 10/31/2025 | $0.80 | $1.04 (30.49%) | $1.04 | $0.80 | 10.23 K | $624.55 M |
| 10/30/2025 | $0.89 | $0.90 (1.12%) | $0.93 | $0.79 | 39.13 K | $566.58 M |
| 10/29/2025 | $0.89 | $0.82 (-8.15%) | $0.90 | $0.80 | 5.44 K | $574.23 M |
| 10/28/2025 | $0.77 | $0.85 (10.22%) | $0.85 | $0.74 | 30.17 K | $549.08 M |
| 10/27/2025 | $0.84 | $0.85 (1.65%) | $0.85 | $0.79 | 10.66 K | $549.62 M |
| 10/24/2025 | $0.84 | $0.90 (7.66%) | $0.90 | $0.84 | 5 | $552.90 M |
| 10/23/2025 | $0.83 | $0.90 (8.42%) | $0.90 | $0.83 | 8.45 K | $560.56 M |
| 10/22/2025 | $1.01 | $0.90 (-10.89%) | $1.05 | $0.80 | 19.00 K | $552.36 M |
| 10/21/2025 | $1.06 | $0.83 (-21.7%) | $1.06 | $0.82 | 897 | $555.64 M |
| 10/20/2025 | $0.76 | $1.05 (38.16%) | $1.35 | $0.72 | 16.43 K | $567.67 M |
| 10/17/2025 | $0.88 | $0.90 (2.27%) | $0.90 | $0.88 | 1.05 K | $568.22 M |
| 10/16/2025 | $0.90 | $0.84 (-6.66%) | $0.90 | $0.84 | 1.25 K | $565.48 M |
| 10/15/2025 | $0.96 | $0.96 (0%) | $0.96 | $0.96 | 2.62 K | $563.30 M |
| 10/14/2025 | $0.97 | $0.84 (-13.12%) | $0.99 | $0.76 | 7.95 K | $563.84 M |
| 10/13/2025 | $1.14 | $1.06 (-7.02%) | $1.14 | $0.95 | 7.53 K | $566.03 M |
| 10/10/2025 | $1.16 | $1.14 (-1.72%) | $1.16 | $1.09 | 1.98 K | $592.83 M |
| 10/09/2025 | $0.95 | $1.11 (16.84%) | $1.13 | $0.95 | 7.44 K | $611.42 M |
| 10/08/2025 | $1.01 | $1.07 (5.94%) | $1.07 | $1.01 | 567 | $632.75 M |
| 10/07/2025 | $1.17 | $1.04 (-11.53%) | $1.17 | $1.04 | 5 | $627.83 M |
| 10/06/2025 | $1.10 | $1.06 (-3.64%) | $1.17 | $1.06 | 1 | $621.81 M |
| 10/03/2025 | $0.92 | $0.92 (0%) | $0.92 | $0.92 | 50 | $627.83 M |
| 10/02/2025 | $1.09 | $1.09 (0%) | $1.09 | $1.09 | 142 | $620.17 M |
| 10/01/2025 | $1.12 | $1.20 (7.14%) | $1.20 | $1.12 | 1.89 K | $634.39 M |
| 09/30/2025 | $1.09 | $1.12 (2.75%) | $1.97 | $1.02 | 29.90 K | $656.27 M |
| 09/29/2025 | $1.09 | $1.10 (0.92%) | $1.59 | $1.03 | 19.08 K | $654.63 M |
| 09/26/2025 | $0.97 | $1.24 (27.84%) | $1.24 | $0.92 | 13.33 K | $601.88 M |
| 09/25/2025 | $0.95 | $0.97 (2.11%) | $0.98 | $0.95 | 1.33 K | $531.04 M |
| 09/24/2025 | $0.85 | $0.85 (0%) | $0.85 | $0.85 | 10 | $528.97 M |
| 09/23/2025 | $0.98 | $0.90 (-8.16%) | $0.99 | $0.90 | 1.89 K | $526.39 M |
| 09/22/2025 | $0.81 | $0.98 (20.98%) | $0.98 | $0.81 | 409 | $517.08 M |
| 09/19/2025 | $0.77 | $0.80 (3.9%) | $0.80 | $0.56 | 8.24 K | $482.44 M |
| 09/18/2025 | $0.68 | $0.68 (0%) | $0.68 | $0.68 | 24 | $452.45 M |
| 09/17/2025 | $0.74 | $0.71 (-4.05%) | $0.80 | $0.70 | 7.34 K | $457.62 M |
| 09/16/2025 | $0.73 | $0.68 (-6.85%) | $0.87 | $0.68 | 14.95 K | $433.83 M |
| 09/15/2025 | $0.63 | $0.88 (38.89%) | $0.88 | $0.63 | 2.72 K | $469.51 M |
| 09/12/2025 | $0.82 | $0.94 (14.63%) | $0.94 | $0.82 | 4.80 K | $505.19 M |
| 09/11/2025 | $0.85 | $0.82 (-3.53%) | $0.85 | $0.82 | 2.29 K | $474.68 M |
| 09/10/2025 | $0.85 | $0.83 (-2.94%) | $0.85 | $0.83 | 3.38 K | $496.40 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.
