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
20th May 2026 (Wed) 0.4556 0.4998 0.4556 0.525 440
19th May 2026 (Tue) 0.5299 0.5299 0.5299 0.52 451
18th May 2026 (Mon) 0.55 0.55 0.55 0.55 82
15th May 2026 (Fri) 0.55 0.55 0.4776 0.5499 3,125
14th May 2026 (Thu) 0.49 0.49 0.4895 0.4895 0
13th May 2026 (Wed) 0.49 0.49 0.49 0.4895 500
12th May 2026 (Tue) 0.5341 0.5399 0.5341 0.5399 0
11th May 2026 (Mon) 0.5341 0.5341 0.51 0.5399 767
8th May 2026 (Fri) 0.45 0.45 0.44 0.58 700
7th May 2026 (Thu) 0.4901 0.57 0.4901 0.57 0
6th May 2026 (Wed) 0.4901 0.56 0.4901 0.56 300
5th May 2026 (Tue) 0.4901 0.4901 0.4901 0.5066 283
4th May 2026 (Mon) 0.56 0.56 0.56 0.56 0
1st May 2026 (Fri) 0.55 0.5513 0.55 0.559 200
30th Apr 2026 (Thu) 0.48 0.48 0.48 0.5699 100
29th Apr 2026 (Wed) 0.56 0.5798 0.56 0.5798 0
28th Apr 2026 (Tue) 0.56 0.5798 0.56 0.5798 0
27th Apr 2026 (Mon) 0.56 0.5798 0.56 0.5798 0
24th Apr 2026 (Fri) 0.56 0.5798 0.56 0.5798 0
23rd Apr 2026 (Thu) 0.56 0.56 0.56 0.55 0
22nd Apr 2026 (Wed) 0.54 0.55 0.54 0.55 0
21st Apr 2026 (Tue) 0.54 0.54 0.51 0.55 1,046
20th Apr 2026 (Mon) 0.5299 0.5299 0.5299 0.5299 0
17th Apr 2026 (Fri) 0.5299 0.5299 0.5299 0.5299 125
16th Apr 2026 (Thu) 0.52 0.52 0.52 0.525 100
15th Apr 2026 (Wed) 0.46 0.5299 0.45 0.535 2,247
14th Apr 2026 (Tue) 0.4201 0.48 0.4201 0.48 0
13th Apr 2026 (Mon) 0.4201 0.4995 0.4201 0.4995 0
10th Apr 2026 (Fri) 0.4201 0.535 0.4201 0.535 0
9th Apr 2026 (Thu) 0.4201 0.48 0.4201 0.48 0
8th Apr 2026 (Wed) 0.4201 0.5498 0.4201 0.5498 0
7th Apr 2026 (Tue) 0.4201 0.57 0.4201 0.5797 4,612
6th Apr 2026 (Mon) 0.46 0.46 0.4355 0.5799 300
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
FTSE 100 Latest
Value10,443.47
Change11.13