Skip to main content
ADSE logo

ADS-TEC Energy PLC

ADSENASDAQIndustrialsElectrical Equipment & Parts

$9.70Today:- (-)1Y −6.83%

As of Oct 23, 2026 close

Market cap
$727.52M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$9.04$13.50
Volume (live)
-
Avg. volume (3M)
30.78K

ADS-TEC Energy (ADSE) Historical Stock Prices

Analyze ADS-TEC Energy (ADSE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

ADS-TEC Energy (ADSE) Interactive Price Chart

Interactive historical price chart showing ADS-TEC Energy stock price movements and trends across multiple time periods.

Loading chart...

ADSE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ADSE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20269.609.719.509.709.7047.17K
Oct 22, 20269.269.998.799.559.5557.47K
Oct 21, 202610.0010.009.399.509.5021.53K
Oct 20, 20269.7510.209.709.949.9445.86K
Oct 19, 20269.8410.129.5110.1010.1075.33K
Oct 16, 20269.9810.299.729.939.9368.85K
Oct 15, 20269.9210.169.4710.0010.0042.70K
Oct 14, 20269.299.749.149.669.6642.48K
Oct 13, 20269.649.749.049.349.3429.75K
Oct 12, 20269.489.879.249.809.8027.50K
Oct 9, 20269.309.909.109.669.6643.45K
Oct 8, 20269.419.969.049.439.4338.48K
Oct 7, 20269.709.939.149.699.6937.96K
Oct 6, 202610.2010.219.189.869.8637.71K
Oct 5, 202610.4310.439.7710.0610.0625.35K
Oct 2, 202610.5510.7210.3610.5910.5911.60K
Oct 1, 202610.8210.8210.1910.4510.4513.76K
Sep 30, 202610.7811.0010.3811.0011.0083.01K
Sep 29, 202610.6211.0010.4511.0011.0033.38K
Sep 28, 202610.7310.9410.5210.8910.8917.83K
Sep 25, 202610.7910.9210.6910.8110.8111.63K
Sep 24, 202610.8011.0910.8010.9510.959.69K
Sep 23, 202610.8711.2010.7610.9810.984.95K
Sep 22, 202611.2511.3610.9310.9910.9919.71K
Sep 21, 202611.4111.7311.0311.2311.2310.20K
Sep 18, 202611.0511.8010.8911.6011.6017.57K
Sep 17, 202611.0211.3311.0111.2011.2011.37K
Sep 16, 202611.1911.3511.0711.2011.2011.45K
Sep 15, 202611.1011.4811.1011.1711.1713.55K
Sep 14, 202611.4211.5011.2511.3611.3612.02K
Sep 11, 202611.3511.8011.1311.5811.5811.93K
Sep 10, 202611.6911.8011.2511.3111.317.13K
Sep 9, 202611.6211.8011.2111.6011.609.07K
Sep 8, 202611.3611.7811.0811.5911.598.00K
Sep 4, 202611.3811.6911.3811.5611.567.24K
Sep 3, 202611.7011.8011.0811.6011.6010.18K
Sep 2, 202611.5511.9511.1211.6011.6018.05K
Sep 1, 202611.5711.9911.5411.6011.608.31K
Aug 31, 202611.2711.7411.0511.7411.7470.87K
Aug 28, 202611.4011.4211.2011.3011.3049.01K
Aug 27, 202611.3011.3511.2011.3011.3039.90K
Aug 26, 202611.3511.4011.1011.4011.4035.41K
Aug 25, 202611.2811.4111.1211.4011.4022.09K
Aug 24, 202611.4011.4811.1811.4011.4013.89K
Aug 21, 202611.6011.8911.3411.3411.347.79K
Aug 20, 202611.9011.9011.2511.6411.645.74K
Aug 19, 202611.9812.0011.9011.9511.958.19K
Aug 18, 202611.9711.9911.5511.9911.997.20K
Aug 17, 202611.9912.0011.8812.0012.003.90K
Aug 14, 202611.9811.9811.6111.6911.694.13K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.