Skip to main content

ADS-TEC ENERGY PLC - Ordinary Shares (NQ: ADSE )

7.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 7.560 7.660 6.623 7.210 82,802 -0.37(-4.88%)
Jul 01, 2022 6.800 7.700 6.650 7.580 182,771 +0.94(+14.16%)
Jun 30, 2022 5.770 6.880 5.600 6.640 183,213 +0.97(+17.11%)
Jun 29, 2022 5.310 5.780 5.310 5.670 23,687 +0.18(+3.28%)
Jun 28, 2022 5.410 5.550 5.280 5.490 25,777 +0.15(+2.78%)
Jun 27, 2022 5.240 5.421 5.040 5.342 10,496 +0.21(+4.12%)
Jun 24, 2022 5.140 5.241 4.920 5.130 9,932 +0.16(+3.22%)
Jun 23, 2022 4.840 5.300 4.810 4.970 30,109 +0.04(+0.81%)
Jun 22, 2022 5.930 5.980 4.600 4.930 107,083 -1.01(-17.00%)
Jun 21, 2022 5.590 6.485 5.590 5.940 31,858 +0.19(+3.30%)
Jun 17, 2022 6.100 6.100 5.480 5.750 25,828 -0.05(-0.86%)
Jun 16, 2022 6.050 6.050 5.520 5.800 41,974 -0.32(-5.15%)
Jun 15, 2022 6.170 6.640 5.595 6.115 48,584 +0.02(+0.25%)
Jun 14, 2022 6.710 6.952 6.000 6.100 95,547 -0.42(-6.44%)
Jun 13, 2022 6.610 7.050 6.020 6.520 45,421 -0.58(-8.17%)
Jun 10, 2022 6.620 8.000 6.550 7.100 73,679 +0.19(+2.75%)
Jun 09, 2022 7.470 7.670 6.671 6.910 24,231 -0.59(-7.87%)
Jun 08, 2022 7.890 7.890 7.281 7.500 37,047 -0.23(-2.98%)
Jun 07, 2022 6.750 8.130 6.660 7.730 110,106 +1.07(+16.07%)
Jun 06, 2022 6.600 6.780 6.480 6.660 93,235 +0.64(+10.63%)
Jun 03, 2022 6.070 6.370 6.010 6.020 20,969 -0.30(-4.75%)
Jun 02, 2022 6.300 6.320 6.110 6.320 9,316 +0.15(+2.43%)
Jun 01, 2022 6.300 6.360 6.150 6.170 4,823 +0.02(+0.33%)
May 31, 2022 5.850 6.380 5.820 6.150 30,885 +0.40(+6.96%)
May 27, 2022 5.700 5.750 5.560 5.750 8,937 +0.25(+4.55%)
May 26, 2022 5.640 5.700 5.500 5.500 33,136 -0.02(-0.36%)
May 25, 2022 5.690 5.690 5.440 5.520 8,217 -0.17(-2.99%)
May 24, 2022 5.690 5.740 5.500 5.690 13,789 -0.09(-1.56%)
May 23, 2022 5.800 5.850 5.750 5.780 15,740 -0.03(-0.52%)
May 20, 2022 5.670 5.850 5.670 5.810 16,830 +0.03(+0.52%)
May 19, 2022 5.785 5.850 5.690 5.780 5,209 +0.07(+1.23%)
May 18, 2022 5.890 5.890 5.690 5.710 16,732 -0.04(-0.70%)
May 17, 2022 6.490 6.490 5.570 5.750 8,043 -0.15(-2.54%)
May 16, 2022 5.750 6.090 5.750 5.900 15,747 +0.18(+3.15%)
May 13, 2022 5.703 5.793 5.570 5.720 15,445 +0.19(+3.44%)
May 12, 2022 5.770 5.905 5.530 5.530 20,555 -0.38(-6.43%)
May 11, 2022 5.899 6.020 5.855 5.910 28,857 +0.06(+1.03%)
May 10, 2022 6.280 6.400 5.770 5.850 31,017 -0.58(-9.02%)
May 09, 2022 6.490 6.520 5.650 6.430 66,160 +0.03(+0.47%)
May 06, 2022 6.980 6.980 6.250 6.400 55,879 +0.04(+0.63%)
May 05, 2022 6.710 6.790 6.314 6.360 10,033 -0.23(-3.49%)
May 04, 2022 6.900 7.000 6.580 6.590 16,267 -0.49(-6.92%)
May 03, 2022 6.500 7.080 6.490 7.080 25,278 +0.60(+9.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.