Ads Tec Energy PLC (ADSE) Historical Stock Data
14.47 ↑0.05 (0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADSE is up 0.27% a day on average. There have been 20 days where Ads Tec Energy PLC closed green and 10 days where ADSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 14.26 | 14.47 | ↑$0.21 (1.47%) | 13.91 | 14.47 | 217.83K |
| 2024-12-24 | 14.28 | 14.42 | ↑$0.14 (0.98%) | 13.95 | 14.50 | 79.87K |
| 2024-12-23 | 13.85 | 14.12 | ↑$0.27 (1.95%) | 13.79 | 14.40 | 212.79K |
| 2024-12-20 | 13.95 | 13.98 | ↑$0.03 (0.22%) | 13.83 | 14.19 | 108.23K |
| 2024-12-19 | 14.00 | 13.94 | ↓$0.06 (-0.43%) | 13.80 | 14.02 | 40.73K |
| 2024-12-18 | 13.93 | 14.00 | ↑$0.07 (0.50%) | 13.75 | 14.30 | 75.33K |
| 2024-12-17 | 14.06 | 14.07 | ↑$0.01 (0.07%) | 13.76 | 14.22 | 142.16K |
| 2024-12-16 | 13.89 | 13.91 | ↑$0.02 (0.14%) | 13.61 | 14.23 | 70.15K |
| 2024-12-13 | 13.93 | 14.10 | ↑$0.17 (1.22%) | 13.40 | 14.10 | 122.66K |
| 2024-12-12 | 13.78 | 13.94 | ↑$0.16 (1.16%) | 13.48 | 14.00 | 79.43K |
| 2024-12-11 | 14.00 | 13.97 | ↓$0.03 (-0.21%) | 13.70 | 14.00 | 64.62K |
| 2024-12-10 | 14.00 | 13.97 | ↓$0.03 (-0.21%) | 13.70 | 14.00 | 65.30K |
| 2024-12-09 | 13.85 | 13.90 | ↑$0.05 (0.36%) | 13.67 | 13.99 | 28.82K |
| 2024-12-06 | 13.42 | 13.71 | ↑$0.29 (2.16%) | 13.42 | 14.00 | 42.49K |
| 2024-12-05 | 13.42 | 13.57 | ↑$0.15 (1.12%) | 13.16 | 13.79 | 23.15K |
| 2024-12-04 | 13.83 | 13.27 | ↓$0.56 (-4.05%) | 13.18 | 13.88 | 19.09K |
| 2024-12-03 | 13.58 | 13.73 | ↑$0.15 (1.10%) | 13.06 | 13.98 | 73.36K |
| 2024-12-02 | 14.20 | 13.83 | ↓$0.37 (-2.61%) | 13.63 | 14.23 | 59.11K |
| 2024-11-29 | 13.92 | 14.10 | ↑$0.18 (1.29%) | 13.52 | 14.19 | 250.52K |
| 2024-11-27 | 13.95 | 13.88 | ↓$0.07 (-0.50%) | 13.56 | 13.95 | 105.43K |
| 2024-11-26 | 13.33 | 13.57 | ↑$0.24 (1.80%) | 12.99 | 14.00 | 82.03K |
| 2024-11-25 | 13.76 | 13.33 | ↓$0.43 (-3.13%) | 13.11 | 14.00 | 70.94K |
| 2024-11-22 | 13.79 | 13.70 | ↓$0.09 (-0.65%) | 13.41 | 13.89 | 50.37K |
| 2024-11-21 | 13.64 | 13.68 | ↑$0.04 (0.29%) | 13.44 | 13.90 | 66.99K |
| 2024-11-20 | 13.30 | 13.70 | ↑$0.40 (3.01%) | 13.27 | 13.90 | 57.01K |
| 2024-11-19 | 13.20 | 13.45 | ↑$0.25 (1.89%) | 13.20 | 13.63 | 52.65K |
| 2024-11-18 | 13.33 | 13.49 | ↑$0.16 (1.20%) | 12.79 | 13.67 | 49.77K |
| 2024-11-15 | 13.66 | 13.24 | ↓$0.42 (-3.07%) | 13.11 | 13.75 | 88.31K |
| 2024-11-14 | 13.30 | 13.66 | ↑$0.35 (2.67%) | 13.30 | 13.74 | 38.27K |
| 2024-11-13 | 13.58 | 13.37 | ↓$0.21 (-1.55%) | 13.24 | 13.70 | 53.65K |
Create an account or log in to view more rows.
$ADSE still bullish
$ADSE has just been halted from trading due to volatility.
$ADSE buying all the dips.
$ADSE who here can't stand the CEO?
$ADSE Lol she wants higher
$ADSE green shoots
$ADSE always with good potential for a long term Hodl
$ADSE coming now
$ADSE Exciting times ahead people.
$ADSE taking off soon