ADS-TEC ENERGY PLC - Ordinary Shares (ADSE)

9.0250
-0.2250 (-2.43%)
NASDAQ · Last Trade: Nov 11th, 12:03 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ADS-TEC ENERGY PLC - Ordinary Shares (ADSE)

DateOpenHighLowCloseVolumeAdjusted Close
11/10/20269.169.509.009.2548,7469.25
11/09/20269.219.699.109.3052,7929.30
11/06/20269.069.218.969.2141,1069.21
11/05/20268.919.368.799.2164,4469.21
11/04/20268.749.168.749.0828,1169.08
11/03/20268.779.188.749.1036,8879.10
11/02/20269.819.858.818.8135,5058.81
10/30/20269.5610.049.209.83107,5629.83
10/29/20269.469.899.149.7489,8069.74
10/28/20269.209.739.049.73112,4289.73
10/27/20269.269.378.519.3054,4159.30
10/26/20269.869.869.179.2848,3719.28
10/23/20269.609.719.509.7047,1709.70
10/22/20269.269.998.799.5557,4709.55
10/21/202610.0010.009.399.5021,5359.50
10/20/20269.7510.209.709.9445,8639.94
10/19/20269.8410.129.5110.1075,33310.10
10/16/20269.9810.299.729.9368,8509.93
10/15/20269.9210.169.4710.0042,70610.00
10/14/20269.299.749.149.6642,4779.66
10/13/20269.649.749.049.3433,8719.34
10/12/20269.489.879.249.8027,5039.80
10/09/20269.309.909.109.6643,4939.66
10/08/20269.419.969.049.4338,4819.43
10/07/20269.709.939.149.6937,9609.69
10/06/202610.2010.219.189.8637,7079.86
10/05/202610.4310.439.7710.0625,35410.06
10/02/202610.5510.7210.3610.5911,60210.59
10/01/202610.8210.8210.1910.4513,76110.45
9/30/202610.7811.0010.3811.0083,01111.00
9/29/202610.6211.0010.4511.0033,38211.00
9/28/202610.7310.9410.5210.8917,83410.89
9/25/202610.7910.9210.6910.8111,62510.81
9/24/202610.8011.0910.8010.959,68710.95
9/23/202610.8711.2010.7610.984,95210.98
9/22/202611.2511.3610.9310.9919,71510.99
9/21/202611.4111.7311.0311.2310,20011.23
9/18/202611.0511.8010.8911.6017,56511.60
9/17/202611.0211.3311.0111.2011,37011.20
9/16/202611.1911.3511.0711.2011,45111.20
9/15/202611.1011.4811.1011.1713,54611.17
9/14/202611.4211.5011.2511.3612,01911.36
9/11/202611.3511.8011.1311.5811,92811.58
9/10/202611.6911.8011.2511.317,12811.31
9/09/202611.6211.8011.2111.609,07411.60
9/08/202611.3611.7811.0811.597,99511.59
9/04/202611.3811.6911.3811.567,23611.56
9/03/202611.7011.8011.0811.6010,18311.60
9/02/202611.5511.9511.1211.6018,04711.60
9/01/202611.5711.9911.5411.608,31411.60
8/31/202611.2711.7411.0511.7470,87111.74
8/28/202611.4011.4211.2011.3049,01211.30
8/27/202611.3011.3511.2011.3039,89511.30
8/26/202611.3511.4011.1011.4035,41011.40
8/25/202611.2811.4111.1211.4022,09311.40
8/24/202611.4011.4811.1811.4013,89411.40
8/21/202611.6011.8911.3411.347,79311.34
8/20/202611.9011.9011.2511.645,73611.64
8/19/202611.9812.0011.9011.958,18811.95
8/18/202611.9711.9911.5511.997,20211.99
8/17/202611.9912.0011.8812.003,89812.00
8/14/202611.9811.9811.6111.694,12611.69
8/13/202611.7711.9111.4911.914,66511.91
8/12/202611.5211.9911.3811.8821,58611.88
8/11/202611.7711.8811.7711.8312,38411.83