Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ads-tec Energy (ADSE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 10.27 10.27 10.27 10.17 59
5th Feb 2026 (Thu) 10.10 10.10 10.10 10.26 15
4th Feb 2026 (Wed) 10.40 10.40 10.40 10.76 42
3rd Feb 2026 (Tue) 10.94 10.94 10.01 10.76 1,040
2nd Feb 2026 (Mon) 11.85 11.85 10.98 10.98 4,441
30th Jan 2026 (Fri) 12.58 12.80 11.96 12.07 3,879
29th Jan 2026 (Thu) 12.87 13.44 12.405 12.69 320
28th Jan 2026 (Wed) 12.80 12.83 12.67 12.29 1,828
27th Jan 2026 (Tue) 11.885 12.00 11.885 12.29 637
26th Jan 2026 (Mon) 12.25 12.25 11.685 11.90 615
23rd Jan 2026 (Fri) 12.66 12.66 11.995 12.10 515
22nd Jan 2026 (Thu) 12.47 12.86 12.41 12.82 2,097
21st Jan 2026 (Wed) 12.15 12.40 12.15 12.42 149
20th Jan 2026 (Tue) 12.15 12.22 12.15 12.24 640
19th Jan 2026 (Mon) 11.64 12.275 11.64 12.43 400
16th Jan 2026 (Fri) 11.64 12.275 11.64 12.43 400
15th Jan 2026 (Thu) 11.77 11.77 11.735 11.59 11,220
14th Jan 2026 (Wed) 11.985 12.36 11.96 11.92 859
13th Jan 2026 (Tue) 12.42 12.42 12.23 12.29 2,293
12th Jan 2026 (Mon) 12.38 12.47 12.38 12.29 248
9th Jan 2026 (Fri) 11.47 11.87 11.47 11.87 64
8th Jan 2026 (Thu) 11.47 11.92 11.22 11.71 481
7th Jan 2026 (Wed) 11.595 11.60 11.50 11.53 1,473
6th Jan 2026 (Tue) 11.84 11.96 11.79 11.66 2,328
5th Jan 2026 (Mon) 11.83 12.50 11.72 12.10 2,454
2nd Jan 2026 (Fri) 12.61 12.61 12.52 12.61 486
1st Jan 2026 (Thu) 12.40 12.88 12.33 12.68 13,182
31st Dec 2025 (Wed) 12.40 12.88 12.33 12.68 13,182
30th Dec 2025 (Tue) 12.40 12.70 12.40 12.60 1,788
29th Dec 2025 (Mon) 12.68 12.68 12.68 12.72 229
26th Dec 2025 (Fri) 12.21 12.55 12.21 12.51 1,697
25th Dec 2025 (Thu) 12.305 12.33 12.15 12.40 1,889
24th Dec 2025 (Wed) 12.305 12.33 12.15 12.40 1,889
23rd Dec 2025 (Tue) 12.64 12.64 12.64 12.75 541
22nd Dec 2025 (Mon) 12.47 12.47 12.24 12.43 787
19th Dec 2025 (Fri) 11.38 12.27 11.34 12.225 851
18th Dec 2025 (Thu) 11.925 11.925 11.56 11.60 2,458
17th Dec 2025 (Wed) 12.00 12.00 11.96 11.95 671
16th Dec 2025 (Tue) 12.00 12.125 11.95 12.11 1,087
15th Dec 2025 (Mon) 12.12 12.15 12.09 12.12 732
12th Dec 2025 (Fri) 12.26 12.55 12.26 12.47 1,071
11th Dec 2025 (Thu) 12.35 12.67 12.35 12.425 622
10th Dec 2025 (Wed) 12.47 12.47 12.47 12.50 502
9th Dec 2025 (Tue) 12.30 12.72 12.30 12.70 369
8th Dec 2025 (Mon) 12.50 12.50 12.50 12.74 622
FTSE 100 Latest
Value10,369.75
Change60.53