14.49
price down icon3.59%   -0.54
pre-market  Pre-market:  16.95   2.46   +16.98%
loading

Ads Tec Energy Plc Stock (ADSE) Price History

The historical daily chart and data for Ads Tec Energy Plc stock (ADSE), show that the latest closing stock price as of February 06, 2025, is $14.49.
  • Ads Tec Energy Plc all-time high stock price is $16.35, occurred on January 31, 2025.
  • The lowest Ads Tec Energy Plc stock price recorded was $1.905 on April 26, 2023. Since then, Ads Tec Energy Plc's stock price has risen over 660.63% to $14.49 now.
  • The 52-week high stock price for ADSE is $16.35, representing a 12.84% increase from the current share price, occurred on January 31, 2025.
  • The 52-week low stock price for ADSE is $7.99, indicating a -44.86% decrease from the current share price, occurred on February 08, 2024.
  • The closing price of Ads Tec Energy Plc (ADSE) stock in the beginning of 2024 was $8.90. The stock closed the year at $3.12, a loss of over -64.94% for the year.
The table below shows more information about ADSE historical price data:
Date High Low High - Low Volume % Change
Feb 06, 2025 $14.73 $14.19 $0.545 162,181.0 -3.59%
Feb 05, 2025 $15.07 $14.17 $0.8999 62,106.0 +0.27%
Feb 04, 2025 $15.16 $14.38 $0.785 74,906.0 +0.00%
Feb 03, 2025 $16.03 $14.84 $1.19 166,644.0 -7.35%
Jan 31, 2025 $16.35 $15.46 $0.89 918,540.0 +0.43%
Jan 30, 2025 $16.17 $15.32 $0.845 408,420.0 +1.13%
Jan 29, 2025 $16.35 $15.59 $0.7619 169,061.0 -0.31%
Jan 28, 2025 $16.05 $15.20 $0.85 233,639.0 +3.10%
Jan 27, 2025 $15.87 $15.10 $0.765 138,576.0 -0.83%
Jan 24, 2025 $15.93 $15.30 $0.63 203,721.0 -0.13%
Jan 23, 2025 $15.65 $14.92 $0.73 115,933.0 +0.84%
Jan 22, 2025 $15.82 $14.81 $1.01 204,644.0 -0.58%
Jan 21, 2025 $16.18 $15.34 $0.8358 265,163.0 +0.00%
Jan 17, 2025 $15.70 $14.92 $0.78 202,048.0 +3.65%
Jan 16, 2025 $15.57 $14.70 $0.87 164,274.0 -0.13%
Jan 15, 2025 $15.35 $14.72 $0.625 170,812.0 -1.18%
Jan 14, 2025 $15.27 $14.66 $0.61 107,924.0 +1.06%
Jan 13, 2025 $15.10 $14.49 $0.61 163,524.0 -0.72%
Jan 10, 2025 $15.40 $14.47 $0.93 154,037.0 -0.59%
Jan 08, 2025 $15.31 $14.91 $0.40 62,509.0 +0.46%

Ads Tec Energy Plc Stock (ADSE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ads Tec Energy Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADSE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ads Tec Energy Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ads Tec Energy Plc Stock (ADSE) Price History 2025

Month High Low High - Low Volume % Change
Feb, 2025 $16.03 $14.17 $1.86 628,018.0 -10.44%
Jan, 2025 $16.35 $14.47 $1.88 4,223,709.0 +4.32%

Ads Tec Energy Plc Stock (ADSE) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $15.04 $13.06 $1.98 1,906,958.0 +6.67%
Nov, 2024 $14.71 $12.79 $1.92 1,504,799.0 -1.74%
Oct, 2024 $15.01 $12.40 $2.61 2,771,148.0 +7.25%
Sep, 2024 $13.59 $10.17 $3.42 2,354,397.0 +0.90%
Aug, 2024 $13.50 $10.19 $3.31 2,105,462.0 +4.41%
Jul, 2024 $13.18 $11.35 $1.83 1,117,828.0 +1.20%
Jun, 2024 $13.50 $10.45 $3.05 1,643,999.0 +10.09%
May, 2024 $11.44 $10.21 $1.23 912,784.0 +5.56%
Apr, 2024 $10.90 $9.92 $0.98 393,404.0 +3.05%
Mar, 2024 $11.34 $8.41 $2.93 1,209,059.0 -4.64%
Feb, 2024 $11.48 $6.90 $4.58 1,083,234.0 +46.53%
Jan, 2024 $7.50 $6.25 $1.25 2,656,222.0 +4.90%

Ads Tec Energy Plc Stock (ADSE) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $7.44 $6.10 $1.34 2,008,183.0 +14.40%
Nov, 2023 $6.75 $6.14 $0.61 538,578.0 -3.85%
Oct, 2023 $7.25 $5.81 $1.44 573,590.0 -7.41%
Sep, 2023 $7.95 $6.66 $1.29 429,024.0 -10.12%
Aug, 2023 $7.99 $5.51 $2.48 659,289.0 +25.56%
Jul, 2023 $6.53 $5.34 $1.19 223,614.0 -2.81%
Jun, 2023 $6.59 $4.80 $1.79 511,731.0 +6.49%
May, 2023 $7.44 $2.13 $5.31 2,608,911.0 +164.76%
Apr, 2023 $2.77 $1.91 $0.865 370,465.0 -15.93%
Mar, 2023 $3.01 $2.35 $0.6599 647,392.0 -7.53%
Feb, 2023 $3.20 $2.68 $0.5199 999,066.0 -2.67%
Jan, 2023 $3.48 $2.80 $0.68 1,267,192.0 -3.85%
electrical_equipment_parts ENR
$32.14
price down icon 0.53%
$244.84
price down icon 0.00%
$14.69
price up icon 0.62%
electrical_equipment_parts ENS
$96.46
price up icon 1.80%
$113.10
price down icon 0.74%
electrical_equipment_parts BE
$24.78
price up icon 2.14%
Cap:     |  Volume (24h):