Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

ADS-TEC Energy PLC (ADSE)

13.99
+0.56
+(4.17%)
At close: April 25 at 4:00:02 PM EDT
13.99
0.00
(0.00%)
After hours: April 25 at 4:05:14 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202513.6114.0513.0413.9913.9985,900
Apr 24, 202512.7413.4512.7413.4313.4342,500
Apr 23, 202513.0013.0312.1612.7712.7765,200
Apr 22, 202512.5913.0012.0212.8012.80106,400
Apr 21, 202512.7013.1811.8712.5012.5080,400
Apr 17, 202511.8112.9011.5212.7012.7084,100
Apr 16, 202512.1112.2011.6511.9111.9141,200
Apr 15, 202512.2112.7511.7812.2212.2242,700
Apr 14, 202512.1812.7611.9212.5212.5225,500
Apr 11, 202512.0712.2711.7312.1912.1938,300
Apr 10, 202512.2312.4311.5211.9511.9539,100
Apr 9, 202511.0812.4510.6312.2412.2427,800
Apr 8, 202511.7312.1610.9911.1611.1647,700
Apr 7, 202511.8512.1110.5211.5111.51106,900
Apr 4, 202513.5013.5011.7712.0112.01130,200
Apr 3, 202514.0014.0013.5613.6613.6695,600
Apr 2, 202514.5514.6513.7214.3014.3050,800
Apr 1, 202514.8914.8913.4114.2514.25218,200
Mar 31, 202514.7015.0014.4015.0015.00439,700
Mar 28, 202514.8815.0014.3614.9814.98167,300
Mar 27, 202514.3315.1814.0415.0015.00113,500
Mar 26, 202514.3914.6513.9114.3314.3364,000
Mar 25, 202514.5714.6113.9914.4914.4969,500
Mar 24, 202514.2014.7314.0314.5014.50102,100
Mar 21, 202513.8114.4613.4914.0314.03243,000
Mar 20, 202513.8114.2413.5213.7913.79149,200
Mar 19, 202513.3314.0013.1013.8013.8071,400
Mar 18, 202513.8814.1013.5413.9713.9748,500
Mar 17, 202513.7314.2013.7314.0414.0461,500
Mar 14, 202513.9814.2713.6413.7213.7241,300
Mar 13, 202514.1014.7313.4814.0514.0564,700
Mar 12, 202514.7914.8813.9914.0414.0480,200
Mar 11, 202514.5314.8014.1514.6714.6792,300
Mar 10, 202514.7814.9914.0114.6614.66134,600
Mar 7, 202514.2215.0113.9315.0015.00109,000
Mar 6, 202514.5314.5313.8014.3514.35104,900
Mar 5, 202514.5514.6214.1414.4214.42111,500
Mar 4, 202514.6514.7113.4914.4114.41161,700
Mar 3, 202515.0715.0714.4514.8514.85162,100
Feb 28, 202514.3515.0314.1415.0015.00249,800
Feb 27, 202514.8515.0314.2314.6214.62300,000
Feb 26, 202514.8214.9814.6014.7814.7875,200
Feb 25, 202514.7915.0814.6914.9214.92135,400
Feb 24, 202514.7615.1014.6114.8114.8170,500
Feb 21, 202515.2015.2014.6014.7814.78148,000
Feb 20, 202514.6815.1714.5915.1715.17104,100
Feb 19, 202514.9614.9814.5014.7014.70130,500
Feb 18, 202515.0015.0014.3714.9914.99117,100
Feb 14, 202514.9515.0014.4014.7314.73162,400
Feb 13, 202514.8115.0014.5614.8614.8694,100
Feb 12, 202515.0015.4114.7014.8914.8994,700
Feb 11, 202514.3215.0913.8015.0015.00179,800
Feb 10, 202514.5414.5713.6914.5414.54137,900
Feb 7, 202514.2614.7014.1614.5414.54162,800
Feb 6, 202514.7014.7314.1914.4914.49162,200
Feb 5, 202514.8215.0714.1715.0315.0362,100
Feb 4, 202515.0215.1614.3814.9914.9974,900
Feb 3, 202516.0016.0314.8414.9914.99166,700
Jan 31, 202516.1516.3515.4616.1816.18918,500
Jan 30, 202516.1216.1715.3216.1116.11408,400
Jan 29, 202515.9316.3515.5915.9315.93169,100
Jan 28, 202515.3816.0515.2015.9815.98233,600
Jan 27, 202515.6515.8615.1015.5015.50138,600
Jan 24, 202515.4915.9315.3015.6315.63203,700
Jan 23, 202515.1215.6514.9215.6515.65115,900
Jan 22, 202515.6015.8214.8115.5215.52204,600
Jan 21, 202515.6116.1815.3415.6115.61268,100
Jan 17, 202515.0715.7014.9215.6115.61202,100
Jan 16, 202515.1515.5714.7015.0615.06164,300
Jan 15, 202515.2615.3514.7315.0815.08171,200
Jan 14, 202515.1615.2714.6615.2615.26108,900
Jan 13, 202514.9715.1014.4915.1015.10163,500
Jan 10, 202515.0015.4014.4715.2115.21154,000
Jan 8, 202515.2915.3114.9115.3015.3062,500
Jan 7, 202515.0015.3014.7315.2315.2377,200
Jan 6, 202515.5015.8914.6815.1015.10132,300
Jan 3, 202515.4115.6114.9915.2615.26150,000
Jan 2, 202515.7416.2214.6915.5515.55181,500
Dec 31, 202415.0015.6014.5815.5115.51298,000
Dec 30, 202414.6115.0414.2215.0415.04218,100
Dec 27, 202414.4514.7014.1614.6514.65163,800
Dec 26, 202414.2614.4713.9114.4714.47217,800
Dec 24, 202414.2814.5013.9514.4214.4279,900
Dec 23, 202413.8514.4013.7914.1214.12212,800
Dec 20, 202413.9514.1913.8313.9813.98108,200
Dec 19, 202414.0014.0213.8013.9413.9440,700
Dec 18, 202413.9314.3013.7514.0014.0075,300
Dec 17, 202414.0614.2213.7614.0714.07142,200
Dec 16, 202413.8914.2313.6113.9113.9170,100
Dec 13, 202413.9314.1013.4014.1014.10122,700
Dec 12, 202413.7814.0013.4813.9413.9479,400
Dec 11, 202414.0014.0013.7013.9713.9764,600
Dec 10, 202414.0014.0013.7013.9713.9765,300
Dec 9, 202413.8513.9913.6713.9013.9028,800
Dec 6, 202413.4214.0013.4213.7113.7142,500
Dec 5, 202413.4213.7913.1613.5713.5723,100
Dec 4, 202413.8313.8813.1813.2713.2719,100
Dec 3, 202413.5813.9813.0613.7313.7373,400
Dec 2, 202414.2014.2313.6313.8313.8359,100
Nov 29, 202413.9214.1913.5214.1014.10250,500
Nov 27, 202413.9513.9513.5613.8813.88105,400
Nov 26, 202413.3314.0012.9913.5713.5782,000
Nov 25, 202413.7614.0013.1113.3313.3370,900
Nov 22, 202413.7913.8913.4013.7013.7050,400
Nov 21, 202413.6413.9013.4413.6813.6867,000
Nov 20, 202413.3013.9013.2713.7013.7057,000
Nov 19, 202413.2013.6313.2013.4513.4552,600
Nov 18, 202413.3313.6712.7913.4913.4949,800
Nov 15, 202413.6613.7513.1113.2413.2488,300
Nov 14, 202413.3013.7413.3013.6513.6538,300
Nov 13, 202413.5813.7013.2413.3713.3753,500
Nov 12, 202413.5013.7713.1813.5013.5058,900
Nov 11, 202413.6014.0013.2213.8013.8087,400
Nov 8, 202413.6614.0012.9913.7113.7169,500
Nov 7, 202414.0514.1413.5313.6313.6336,700
Nov 6, 202414.3314.3313.6313.9713.9747,100
Nov 5, 202413.8614.1613.4914.1114.1153,500
Nov 4, 202414.1014.2513.5413.8913.8930,100
Nov 1, 202414.4214.7013.4414.0814.08106,000
Oct 31, 202414.2214.3713.7514.3514.35226,000
Oct 30, 202413.6514.3513.5514.1414.14169,700
Oct 29, 202414.4014.5614.0014.1314.13100,500
Oct 28, 202414.9514.9514.0914.4114.41223,000
Oct 25, 202414.5014.5014.1614.5014.5098,700
Oct 24, 202414.1314.3813.9614.1514.1546,500
Oct 23, 202414.4514.4913.7114.2814.2864,100
Oct 22, 202413.7014.8313.3114.4014.40111,500
Oct 21, 202414.2714.2713.2613.5313.53159,600
Oct 18, 202414.9215.0013.8514.0114.01262,400
Oct 17, 202414.4915.0114.2014.6714.67356,800
Oct 16, 202413.4514.8912.4014.4914.49262,600
Oct 15, 202412.8313.4912.7013.4613.4664,500
Oct 14, 202413.0713.5212.8213.5013.5043,800
Oct 11, 202413.1813.5012.4813.2513.2564,800
Oct 10, 202413.1613.6013.0213.1913.19104,800
Oct 9, 202412.9213.3512.6913.3213.3256,900
Oct 8, 202413.3013.3012.8313.1513.1544,700
Oct 7, 202413.4213.5012.8913.1213.1225,000
Oct 4, 202413.0213.5612.9513.4413.4462,600
Oct 3, 202413.0213.4412.9413.1413.1450,900
Oct 2, 202413.5013.5012.7613.1913.1972,900
Oct 1, 202413.3213.5113.2713.4513.45154,300
Sep 30, 202413.1313.4812.8413.3813.38199,200
Sep 27, 202412.3213.5911.7913.1013.10145,100
Sep 26, 202411.8512.8511.7612.6912.69146,900
Sep 25, 202410.9712.0610.9311.9211.92154,100
Sep 24, 202410.8011.1010.8010.9710.97107,400
Sep 23, 202410.9011.0010.6810.8510.85102,000
Sep 20, 202410.2010.9810.1910.9210.92237,500
Sep 19, 202411.6911.6910.1710.3010.30267,500
Sep 18, 202411.3211.6211.0011.5011.50241,400
Sep 17, 202412.2412.4011.7912.0012.00150,600
Sep 16, 202413.1313.1312.4012.9612.9641,300
Sep 13, 202413.0913.0912.6012.9012.9070,100
Sep 12, 202413.1513.4812.8012.9412.9454,700
Sep 11, 202412.9713.1812.5513.1513.1534,000
Sep 10, 202412.6213.2511.9313.0113.0141,500
Sep 9, 202412.2412.7211.9412.2412.24116,500
Sep 6, 202412.5012.5011.9312.5012.5095,400
Sep 5, 202412.4012.4411.8812.4112.4137,500
Sep 4, 202412.1112.5511.9612.4212.4235,400
Sep 3, 202413.5013.5011.8312.1912.1976,100
Aug 30, 202413.2413.5012.8513.2613.26227,400
Aug 29, 202412.6913.5012.6913.1613.16227,400
Aug 28, 202412.3012.7312.0712.6912.6972,900
Aug 27, 202412.4312.4611.9112.3912.3988,000
Aug 26, 202412.2012.4511.6812.4512.4560,000
Aug 23, 202412.4012.4711.7212.4112.4142,200
Aug 22, 202413.0013.0010.1912.4512.45273,700
Aug 21, 202412.9613.0012.8513.0013.00129,700
Aug 20, 202412.6113.0512.6113.0013.00216,600
Aug 19, 202412.8413.0012.7212.9512.95189,200
Aug 16, 202412.8412.9812.6112.9812.9832,700
Aug 15, 202412.6013.0812.4613.0213.0270,900
Aug 14, 202412.4413.3912.2012.8812.8890,000
Aug 13, 202412.5412.5412.1012.5412.5444,300
Aug 12, 202412.1912.6511.8312.6412.6434,300
Aug 9, 202412.4312.7412.1012.3212.3245,200
Aug 8, 202413.0013.0012.3512.5812.5810,300
Aug 7, 202412.2613.2812.2513.0013.00108,800
Aug 6, 202412.8212.8212.1512.4812.4813,900
Aug 5, 202412.1212.8311.0112.8312.8325,800
Aug 2, 202412.9312.9412.1812.8612.8654,900
Aug 1, 202412.5712.9812.2012.8612.8647,400
Jul 31, 202412.7912.8011.9612.7012.70324,300
Jul 30, 202412.3012.7912.2912.7912.7951,400
Jul 29, 202412.3012.4312.0912.3912.3949,600
Jul 26, 202412.3112.4412.0912.4312.4320,700
Jul 25, 202412.0112.3512.0112.3112.3129,900
Jul 24, 202412.3412.3712.0312.1612.1619,400
Jul 23, 202412.5412.5412.2012.4512.4525,700
Jul 22, 202412.3112.4512.0012.4512.4519,200
Jul 19, 202412.2912.3411.9112.3412.3417,300
Jul 18, 202412.5412.5411.8812.3512.3519,600
Jul 17, 202412.6512.7012.0912.6512.6522,400
Jul 16, 202412.3912.5611.9912.5612.5652,800
Jul 15, 202412.2712.6911.3512.5012.5042,600
Jul 12, 202412.4812.7512.0812.3212.3217,600
Jul 11, 202412.3712.4812.0612.4812.4826,900
Jul 10, 202412.0612.6112.0312.4112.4139,100
Jul 9, 202412.1512.3711.8912.3412.3434,600
Jul 8, 202412.7312.7311.6612.3512.3591,200
Jul 5, 202412.5012.8112.5012.7912.7947,000
Jul 3, 202412.7412.8612.0812.4312.4314,200
Jul 2, 202412.8012.9512.5712.7912.7988,200
Jul 1, 202412.5913.1812.5912.8012.8065,100
Jun 28, 202411.9013.5011.6712.5512.55563,000
Jun 27, 202411.3311.9711.0811.9711.97375,800
Jun 26, 202411.3611.6611.0611.3711.37116,100
Jun 25, 202410.9411.4410.9311.4111.4139,600
Jun 24, 202410.4510.9310.4510.7510.7558,100
Jun 21, 202410.5411.4910.4510.5110.51233,400
Jun 20, 202410.9010.9210.7010.9210.9219,100
Jun 18, 202410.7910.9410.7510.9210.9213,500
Jun 17, 202410.8510.9710.6010.8610.8613,800
Jun 14, 202410.9811.0010.6410.7910.7940,300
Jun 13, 202410.9911.0010.8111.0011.0010,700
Jun 12, 202410.8211.0310.8211.0311.0312,700
Jun 11, 202410.8411.0210.8211.0011.009,200
Jun 10, 202410.8611.2510.8211.0611.0630,600
Jun 7, 202411.2411.2410.9811.0111.018,300
Jun 6, 202411.4011.5011.2111.2911.2947,500
Jun 5, 202411.2411.4011.2311.4011.4023,000
Jun 4, 202411.1511.3211.1511.2611.2611,500
Jun 3, 202411.4711.5011.2011.2511.2517,800
May 31, 202411.0411.4211.0211.4011.40111,200
May 30, 202411.1411.1711.0011.1511.1545,500
May 29, 202411.0911.1510.9811.1411.1433,000
May 28, 202411.1211.1310.9911.0511.0547,800
May 24, 202411.1211.1310.9411.1211.1213,600
May 23, 202410.9011.1310.7311.1211.1273,800
May 22, 202410.6011.1110.2111.1111.1140,300
May 21, 202410.7210.8010.7210.7510.7523,700
May 20, 202410.8810.8810.6010.6310.6326,000
May 17, 202410.8610.8810.6310.8510.8541,300
May 16, 202410.8410.9910.7310.9910.9931,800
May 15, 202410.9011.0710.7010.8510.8546,400
May 14, 202411.0511.1210.8910.8910.8920,800
May 13, 202410.9611.1310.9511.1211.1216,600
May 10, 202411.0111.1310.9511.1311.1325,700
May 9, 202411.0011.0210.9410.9510.9549,300
May 8, 202410.9411.0010.8110.9810.988,400
May 7, 202410.9311.0510.7810.9510.9536,200
May 6, 202410.9210.9410.6310.9410.9423,200
May 3, 202410.7010.9310.3810.9210.9236,500
May 2, 202410.8811.4410.5410.7710.77141,500
May 1, 202410.5510.8810.5510.8810.8820,400
Apr 30, 202410.8710.9010.7810.8010.8074,400
Apr 29, 202410.8810.9010.5510.9010.9013,500
Apr 26, 202410.9010.9010.3210.8910.8913,200

Related Tickers

I8A.F Ilika plc
0.4340
+4.83%
 
APT.WA Apator S.A.
18.80
+1.62%
 
601877.SS Zhejiang Chint Electrics Co., Ltd.
22.48
-0.31%
 
XPPl.XC
 
0Q6Q.IL Mersen S.A.
18.45
+1.90%
 
1ZB.BE Bloom Energy Corp
15.94
+0.01%
 
G14.DE Signify N.V.
19.36
+1.95%
 
AEU.HA Prysmian SpA
47.99
+3.20%
 
TFW.L FW Thorpe Plc
298.00
-0.33%
 
3931.HK CALB Group Co., Ltd.
16.400
-0.49%