Get the Stockscreener App
10.54
7.66%
-0.875
After Hours:
10.55
0.005
+0.05%
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 November 03, 2025, is $10.54.
- 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 453.54% to $10.54 now.
- The 52-week high stock price for ADSE is $16.35, representing a 55.05% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for ADSE is $7.89, indicating a -25.18% decrease from the current share price, occurred on September 16, 2025.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 03, 2025 | $11.34 | $10.45 | $0.885 | 36,615.0 | -7.66% |
| Oct 31, 2025 | $11.81 | $9.20 | $2.61 | 376,602.0 | +10.23% |
| Oct 30, 2025 | $10.56 | $10.10 | $0.46 | 83,267.0 | -1.33% |
| Oct 29, 2025 | $10.95 | $9.82 | $1.12 | 150,744.0 | +4.58% |
| Oct 28, 2025 | $10.49 | $9.92 | $0.57 | 130,559.0 | -0.10% |
| Oct 27, 2025 | $10.23 | $9.91 | $0.32 | 70,919.0 | -0.59% |
| Oct 24, 2025 | $10.40 | $9.91 | $0.485 | 70,811.0 | -1.37% |
| Oct 23, 2025 | $10.28 | $9.80 | $0.475 | 76,554.0 | +1.49% |
| Oct 22, 2025 | $10.40 | $9.81 | $0.59 | 81,634.0 | -0.59% |
| Oct 21, 2025 | $10.38 | $9.87 | $0.51 | 68,154.0 | -2.12% |
| Oct 20, 2025 | $10.49 | $9.95 | $0.54 | 88,417.0 | -0.10% |
| Oct 17, 2025 | $10.46 | $9.80 | $0.66 | 72,264.0 | +0.48% |
| Oct 16, 2025 | $10.88 | $9.91 | $0.97 | 99,504.0 | +0.39% |
| Oct 15, 2025 | $10.61 | $9.83 | $0.775 | 81,187.0 | -0.10% |
| Oct 14, 2025 | $10.77 | $9.90 | $0.87 | 69,147.0 | -0.39% |
| Oct 13, 2025 | $11.00 | $10.00 | $1.00 | 65,276.0 | -4.52% |
| Oct 10, 2025 | $11.59 | $10.36 | $1.23 | 91,512.0 | -3.04% |
| Oct 09, 2025 | $11.85 | $11.11 | $0.74 | 89,176.0 | -3.37% |
| Oct 08, 2025 | $12.20 | $11.07 | $1.13 | 86,024.0 | +0.78% |
| Oct 07, 2025 | $11.55 | $10.69 | $0.859 | 94,972.0 | +0.97% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $11.34 | $10.45 | $0.885 | 73,230.0 | -7.66% |
| Oct, 2025 | $12.20 | $9.20 | $3.00 | 2,333,695.0 | -4.83% |
| Sep, 2025 | $12.82 | $7.89 | $4.93 | 2,250,160.0 | -7.55% |
| Aug, 2025 | $13.25 | $10.56 | $2.69 | 1,236,009.0 | +1.01% |
| Jul, 2025 | $13.40 | $10.00 | $3.40 | 1,775,400.0 | -6.88% |
| Jun, 2025 | $13.90 | $9.00 | $4.90 | 2,092,660.0 | +10.40% |
| May, 2025 | $13.65 | $11.07 | $2.58 | 1,423,486.0 | -8.42% |
| Apr, 2025 | $14.89 | $10.52 | $4.37 | 1,842,342.0 | -9.00% |
| Mar, 2025 | $15.18 | $13.10 | $2.08 | 2,481,757.0 | +0.00% |
| Feb, 2025 | $16.03 | $13.69 | $2.34 | 2,628,050.0 | -7.29% |
| 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% |
2.47%
1.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):