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 (ADSEW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 0.73 0.73 0.73 0.80 123
12th Dec 2025 (Fri) 0.80 0.80 0.80 0.80 5,024
11th Dec 2025 (Thu) 0.7999 0.80 0.7999 0.80 0
10th Dec 2025 (Wed) 0.7999 0.7999 0.7999 0.77 0
9th Dec 2025 (Tue) 0.80 0.80 0.7886 0.80 100
8th Dec 2025 (Mon) 0.7825 0.815 0.7656 0.815 4,276
5th Dec 2025 (Fri) 0.887 0.887 0.85 0.85 5
4th Dec 2025 (Thu) 0.887 0.887 0.7216 0.85 358
3rd Dec 2025 (Wed) 0.8999 0.8999 0.88 0.88 0
2nd Dec 2025 (Tue) 0.8999 0.8999 0.80 0.8879 1,806
1st Dec 2025 (Mon) 0.86 0.90 0.7396 0.89 799
28th Nov 2025 (Fri) 0.8803 0.895 0.84 0.90 600
27th Nov 2025 (Thu) 0.85 0.90 0.8308 0.90 496
26th Nov 2025 (Wed) 0.85 0.90 0.8308 0.90 896
25th Nov 2025 (Tue) 0.90 0.90 0.81 0.85 300
24th Nov 2025 (Mon) 0.82 0.9599 0.82 0.9599 20
21st Nov 2025 (Fri) 0.82 0.82 0.82 0.82 54
20th Nov 2025 (Thu) 0.7499 0.82 0.7499 0.82 0
19th Nov 2025 (Wed) 0.7499 0.82 0.63 0.82 258
18th Nov 2025 (Tue) 0.753 0.753 0.75 0.6899 0
17th Nov 2025 (Mon) 0.823 0.823 0.82 0.82 0
14th Nov 2025 (Fri) 0.823 0.823 0.8132 0.8132 0
13th Nov 2025 (Thu) 0.823 0.8231 0.8131 0.8201 0
12th Nov 2025 (Wed) 0.8204 0.8204 0.82 0.82 0
11th Nov 2025 (Tue) 0.8204 0.8204 0.8035 0.8035 0
10th Nov 2025 (Mon) 0.8204 0.8205 0.8204 0.8205 0
7th Nov 2025 (Fri) 0.8204 0.8204 0.8204 0.8204 0
6th Nov 2025 (Thu) 0.90 0.90 0.8203 0.8203 0
5th Nov 2025 (Wed) 0.90 0.90 0.90 0.90 0
4th Nov 2025 (Tue) 0.90 0.90 0.8202 0.8202 0
3rd Nov 2025 (Mon) 0.90 0.90 0.90 0.8202 0
31st Oct 2025 (Fri) 1.02 1.04 1.02 1.04 0
30th Oct 2025 (Thu) 0.89 0.91 0.79 0.90 11,059
29th Oct 2025 (Wed) 0.78 0.8175 0.78 0.8175 5
28th Oct 2025 (Tue) 0.78 0.815 0.74 0.8499 6,730
24th Oct 2025 (Fri) 0.90 0.90 0.90 0.90 0
23rd Oct 2025 (Thu) 0.90 0.90 0.90 0.90 201
22nd Oct 2025 (Wed) 1.05 1.05 0.8275 0.90 500
21st Oct 2025 (Tue) 0.76 0.84 0.76 0.84 2
20th Oct 2025 (Mon) 0.76 1.14 0.76 1.05 2,930
17th Oct 2025 (Fri) 0.88 0.90 0.88 0.90 400
16th Oct 2025 (Thu) 0.8999 0.8999 0.8999 0.84 0
15th Oct 2025 (Wed) 0.8404 0.96 0.8404 0.96 0
FTSE 100 Latest
Value9,751.31
Change102.28