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
3rd Apr 2026 (Fri) 0.645 0.645 0.5902 0.5902 1
2nd Apr 2026 (Thu) 0.645 0.645 0.5902 0.5902 1
1st Apr 2026 (Wed) 0.645 0.645 0.5924 0.5902 202
31st Mar 2026 (Tue) 0.46 0.46 0.46 0.4714 0
30th Mar 2026 (Mon) 0.5699 0.5699 0.455 0.5268 1,368
27th Mar 2026 (Fri) 0.4499 0.482 0.43 0.645 1,646
26th Mar 2026 (Thu) 0.5199 0.5199 0.41 0.4499 37,720
25th Mar 2026 (Wed) 0.50 0.50 0.453 0.4996 3,292
24th Mar 2026 (Tue) 0.54 0.55 0.4662 0.50 5,188
23rd Mar 2026 (Mon) 0.5361 0.5361 0.5361 0.5666 309
20th Mar 2026 (Fri) 0.48 0.4999 0.48 0.4999 0
19th Mar 2026 (Thu) 0.48 0.48 0.4549 0.5652 2,200
18th Mar 2026 (Wed) 0.4058 0.50 0.401 0.4999 6,955
17th Mar 2026 (Tue) 0.52 0.53 0.4943 0.5361 2,241
16th Mar 2026 (Mon) 0.53 0.57 0.53 0.54 4,316
13th Mar 2026 (Fri) 0.6499 0.6499 0.5699 0.6884 1,854
12th Mar 2026 (Thu) 0.66 0.70 0.6135 0.648 647
11th Mar 2026 (Wed) 0.715 0.715 0.715 0.715 100
10th Mar 2026 (Tue) 0.66 0.7799 0.66 0.7799 0
9th Mar 2026 (Mon) 0.66 0.66 0.65 0.7299 0
6th Mar 2026 (Fri) 0.7599 0.79 0.7599 0.7701 305
5th Mar 2026 (Thu) 0.7374 0.7548 0.7374 0.6999 5
4th Mar 2026 (Wed) 0.7051 0.73 0.66 0.764 1,023
3rd Mar 2026 (Tue) 0.67 0.67 0.65 0.7795 0
2nd Mar 2026 (Mon) 0.7001 0.7699 0.65 0.7699 3,843
27th Feb 2026 (Fri) 0.79 0.80 0.7379 0.80 300
26th Feb 2026 (Thu) 0.80 0.80 0.76 0.79 1,840
25th Feb 2026 (Wed) 0.77 0.79 0.77 0.79 0
24th Feb 2026 (Tue) 0.77 0.77 0.7399 0.7399 0
23rd Feb 2026 (Mon) 0.77 0.85 0.77 0.7399 1,978
20th Feb 2026 (Fri) 0.80 0.80 0.7034 0.7034 0
19th Feb 2026 (Thu) 0.80 0.80 0.7672 0.7672 0
18th Feb 2026 (Wed) 0.80 0.80 0.7672 0.7672 0
17th Feb 2026 (Tue) 0.80 0.80 0.778 0.778 0
16th Feb 2026 (Mon) 0.80 0.80 0.7628 0.7628 0
13th Feb 2026 (Fri) 0.80 0.80 0.7628 0.7628 0
12th Feb 2026 (Thu) 0.80 0.83 0.80 0.83 0
11th Feb 2026 (Wed) 0.80 0.80 0.7102 0.7101 1,101
10th Feb 2026 (Tue) 0.73 0.73 0.71 0.71 0
9th Feb 2026 (Mon) 0.73 0.80 0.73 0.80 0
6th Feb 2026 (Fri) 0.73 0.73 0.72 0.7221 828
FTSE 100 Latest
Value10,436.29
Change71.50