ADS-TEC ENERGY PLC - Ordinary Shares (ADSE)

Last Price11.40

Change+0.00 (0.00%)

NASDAQ· Last Trade: Aug 25th, 7:33 AM EDT

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

Date Range:

2026-05-25 - 2026-08-25

Date	Open	High	Low	Close	Volume	Adjusted Close
8/24/2026	11.40	11.48	11.18	11.40	13,894	11.40
8/21/2026	11.60	11.89	11.34	11.34	7,793	11.34
8/20/2026	11.90	11.90	11.25	11.64	5,736	11.64
8/19/2026	11.98	12.00	11.90	11.95	8,188	11.95
8/18/2026	11.97	11.99	11.55	11.99	7,202	11.99
8/17/2026	11.99	12.00	11.88	12.00	3,898	12.00
8/14/2026	11.98	11.98	11.61	11.69	4,126	11.69
8/13/2026	11.77	11.91	11.49	11.91	4,665	11.91
8/12/2026	11.52	11.99	11.38	11.88	21,586	11.88
8/11/2026	11.77	11.88	11.77	11.83	12,384	11.83
8/10/2026	11.76	12.00	11.42	11.63	22,705	11.63
8/07/2026	11.51	11.84	11.06	11.83	25,867	11.83
8/06/2026	11.82	11.83	11.53	11.70	5,890	11.70
8/05/2026	11.86	11.88	11.50	11.57	3,379	11.57
8/04/2026	11.84	11.88	11.36	11.79	6,503	11.79
8/03/2026	12.80	12.80	11.10	11.91	33,864	11.91
7/31/2026	12.50	12.88	11.76	12.88	113,651	12.88
7/30/2026	11.77	12.62	11.76	12.50	36,334	12.50
7/29/2026	11.67	12.08	11.67	12.08	25,556	12.08
7/28/2026	11.90	12.00	11.63	11.98	16,423	11.98
7/27/2026	11.73	12.20	11.59	11.98	13,366	11.98
7/24/2026	12.00	12.01	11.99	12.01	3,498	12.01
7/23/2026	11.91	12.08	11.91	12.08	12,268	12.08
7/22/2026	12.00	12.00	11.85	12.00	25,404	12.00
7/21/2026	11.80	12.09	11.80	12.09	13,427	12.09
7/20/2026	12.00	12.00	12.00	12.00	8,831	12.00
7/17/2026	12.04	12.04	12.00	12.00	9,373	12.00
7/16/2026	11.90	12.00	11.40	12.00	12,341	12.00
7/15/2026	11.95	12.00	11.48	11.95	19,525	11.95
7/14/2026	11.38	12.29	11.15	12.06	13,572	12.06
7/13/2026	12.14	12.22	11.79	12.08	18,344	12.08
7/10/2026	12.15	12.26	11.76	11.97	17,207	11.97
7/09/2026	12.27	12.27	12.27	12.27	9,200	12.27
7/08/2026	12.14	12.15	10.71	12.04	17,810	12.04
7/07/2026	11.75	12.35	11.75	11.94	16,371	11.94
7/06/2026	12.56	12.56	11.81	12.19	26,256	12.19
7/02/2026	12.20	12.49	12.01	12.45	10,535	12.45
7/01/2026	12.16	12.50	11.47	12.43	35,993	12.43
6/30/2026	12.04	12.75	11.05	12.75	50,836	12.75
6/29/2026	10.24	12.12	10.24	12.00	52,415	12.00
6/26/2026	11.30	11.50	10.79	11.50	20,337	11.50
6/25/2026	11.30	11.45	11.29	11.45	9,111	11.45
6/24/2026	11.15	11.30	11.13	11.30	5,430	11.30
6/23/2026	10.87	11.16	10.04	11.16	5,073	11.16
6/22/2026	11.23	11.50	10.72	11.50	2,468	11.50
6/18/2026	11.40	11.40	11.40	11.40	1,577	11.40
6/17/2026	11.05	11.40	11.02	11.40	2,414	11.40
6/16/2026	11.13	11.47	10.64	11.47	3,394	11.47
6/15/2026	11.50	11.50	11.50	11.50	1,525	11.50
6/12/2026	11.03	11.49	11.03	11.49	1,993	11.49
6/11/2026	11.47	11.47	10.86	11.25	1,460	11.25
6/10/2026	11.47	11.47	11.47	11.47	1,346	11.47
6/09/2026	11.50	11.50	10.87	10.87	1,293	10.87
6/08/2026	11.12	11.24	11.12	11.24	767	11.24
6/05/2026	10.53	11.36	10.53	11.36	1,894	11.36
6/04/2026	11.40	11.44	11.00	11.44	2,497	11.44
6/03/2026	11.23	11.23	11.23	11.23	1,217	11.23
6/02/2026	11.50	11.52	11.30	11.36	12,183	11.36
6/01/2026	11.89	11.90	11.70	11.70	1,638	11.70
5/29/2026	0.00	11.94	11.00	11.94	6,443	11.94
5/28/2026	11.58	11.69	11.01	11.44	9,015	11.44
5/27/2026	11.24	11.84	11.23	11.84	7,311	11.84
5/26/2026	11.21	11.87	11.16	11.87	5,108	11.87