ADSE - Ads-Tec Energy Public Ltd Co
11.1
0.230 2.072%
Share volume: 6,963
Last Updated: 05-12-2026
Automobiles And Trucks/Misc. Transportation Equipment:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$10.87
0.23
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $10.80 | $10.80 | $11.20 | $11.20 | $10.50 | $10.50 | $11.10 | $11.10 | 6,963 | $6,963.00 |
| 05-11-2026 | $11.20 | $11.20 | $12.05 | $12.05 | $10.87 | $10.87 | $10.87 | $10.87 | 23,858 | $23,858.00 |
| 05-08-2026 | $11.02 | $11.02 | $11.18 | $11.18 | $11.02 | $11.02 | $11.18 | $11.18 | 2,491 | $2,491.00 |
| 05-07-2026 | $11.45 | $11.45 | $11.45 | $11.45 | $11.03 | $11.03 | $11.03 | $11.03 | 1,648 | $1,648.00 |
| 05-06-2026 | $11.51 | $11.51 | $11.55 | $11.55 | $11.24 | $11.24 | $11.45 | $11.45 | 3,744 | $3,744.00 |
| 05-05-2026 | $11.54 | $11.54 | $11.57 | $11.57 | $11.09 | $11.09 | $11.53 | $11.53 | 5,109 | $5,109.00 |
| 05-04-2026 | $11.61 | $11.61 | $11.61 | $11.61 | $11.55 | $11.55 | $11.55 | $11.55 | 4,376 | $4,376.00 |
| 05-01-2026 | $12.00 | $12.00 | $12.04 | $12.04 | $11.66 | $11.66 | $11.77 | $11.77 | 6,248 | $6,248.00 |
| 04-30-2026 | $11.80 | $11.80 | $11.90 | $11.90 | $11.80 | $11.80 | $11.90 | $11.90 | 1,541 | $1,541.00 |
| 04-29-2026 | $12.13 | $12.13 | $12.13 | $12.13 | $11.81 | $11.81 | $11.81 | $11.81 | 1,265 | $1,265.00 |