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
6th Feb 2026 (Fri) 0.73 0.73 0.72 0.7221 828
5th Feb 2026 (Thu) 0.8241 0.8241 0.70 0.70 205
4th Feb 2026 (Wed) 0.815 0.83 0.815 0.83 0
3rd Feb 2026 (Tue) 0.815 0.95 0.815 0.95 4
2nd Feb 2026 (Mon) 0.90 1.05 0.90 0.945 4,071
30th Jan 2026 (Fri) 1.01 1.24 0.8981 1.08 24,243
29th Jan 2026 (Thu) 0.97 0.97 0.97 1.175 70
28th Jan 2026 (Wed) 1.10 1.10 1.10 0.92 2,895
27th Jan 2026 (Tue) 0.90 0.94 0.90 0.92 12,179
26th Jan 2026 (Mon) 1.13 1.13 0.8001 0.8001 1
23rd Jan 2026 (Fri) 1.13 1.13 1.03 1.00 403
22nd Jan 2026 (Thu) 1.04 1.16 1.04 1.10 2,558
21st Jan 2026 (Wed) 0.68 0.91 0.68 0.91 0
20th Jan 2026 (Tue) 0.68 0.91 0.68 0.91 0
19th Jan 2026 (Mon) 0.68 0.90 0.68 0.90 89
16th Jan 2026 (Fri) 0.68 0.90 0.68 0.90 89
15th Jan 2026 (Thu) 0.68 0.68 0.68 0.68 0
14th Jan 2026 (Wed) 0.73 0.86 0.73 0.86 5
13th Jan 2026 (Tue) 0.73 0.73 0.70 0.70 3
12th Jan 2026 (Mon) 0.73 0.73 0.70 0.70 2
9th Jan 2026 (Fri) 0.73 0.73 0.73 0.7001 200
8th Jan 2026 (Thu) 1.05 1.05 0.81 0.81 0
7th Jan 2026 (Wed) 1.05 1.05 0.83 0.83 0
6th Jan 2026 (Tue) 1.05 1.05 0.98 0.98 2
5th Jan 2026 (Mon) 1.05 1.17 1.05 1.16 0
2nd Jan 2026 (Fri) 0.80 1.17 0.80 1.17 0
1st Jan 2026 (Thu) 0.80 1.20 0.74 1.19 91,543
31st Dec 2025 (Wed) 0.80 1.20 0.74 1.19 91,543
30th Dec 2025 (Tue) 0.70 0.80 0.70 0.80 4,837
29th Dec 2025 (Mon) 0.7468 0.7637 0.7468 0.80 402
26th Dec 2025 (Fri) 0.7999 0.7999 0.7999 0.80 677
25th Dec 2025 (Thu) 0.80 0.80 0.66 0.80 4,302
24th Dec 2025 (Wed) 0.80 0.80 0.66 0.80 4,302
23rd Dec 2025 (Tue) 0.80 0.80 0.78 0.80 564
22nd Dec 2025 (Mon) 0.84 0.84 0.84 0.8635 1,143
19th Dec 2025 (Fri) 0.7898 0.7898 0.7898 0.7898 147
18th Dec 2025 (Thu) 0.66 0.67 0.65 0.78 1,551
17th Dec 2025 (Wed) 0.66 0.73 0.66 0.73 0
16th Dec 2025 (Tue) 0.66 0.66 0.66 0.7999 101
15th Dec 2025 (Mon) 0.73 0.73 0.73 0.73 123
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
FTSE 100 Latest
Value10,369.75
Change60.53