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
28th Sep 2026 (Mon) 0.25 0.25 0.20 0.20 0
25th Sep 2026 (Fri) 0.25 0.257 0.25 0.257 6
24th Sep 2026 (Thu) 0.25 0.25 0.25 0.215 200
23rd Sep 2026 (Wed) 0.239 0.27 0.239 0.25 254
22nd Sep 2026 (Tue) 0.43 0.43 0.33 0.33 0
21st Sep 2026 (Mon) 0.43 0.43 0.43 0.43 439
18th Sep 2026 (Fri) 0.30 0.30 0.30 0.30 106
17th Sep 2026 (Thu) 0.3723 0.3723 0.3701 0.3701 0
16th Sep 2026 (Wed) 0.3723 0.3723 0.3701 0.3701 0
15th Sep 2026 (Tue) 0.3723 0.3723 0.3701 0.3701 0
14th Sep 2026 (Mon) 0.3723 0.38 0.3723 0.38 0
11th Sep 2026 (Fri) 0.3723 0.38 0.3723 0.38 0
10th Sep 2026 (Thu) 0.3723 0.38 0.3723 0.38 87
9th Sep 2026 (Wed) 0.3723 0.44 0.3723 0.44 0
8th Sep 2026 (Tue) 0.3723 0.44 0.3723 0.44 0
7th Sep 2026 (Mon) 0.3723 0.44 0.3723 0.44 0
4th Sep 2026 (Fri) 0.3723 0.44 0.3723 0.44 0
3rd Sep 2026 (Thu) 0.3723 0.54 0.3723 0.54 0
2nd Sep 2026 (Wed) 0.3723 0.54 0.3723 0.54 0
1st Sep 2026 (Tue) 0.3723 0.5335 0.3723 0.5335 0
31st Aug 2026 (Mon) 0.3723 0.50 0.3723 0.5335 18,678
28th Aug 2026 (Fri) 0.40 0.40 0.33 0.33 0
27th Aug 2026 (Thu) 0.40 0.40 0.3523 0.3523 0
26th Aug 2026 (Wed) 0.40 0.40 0.40 0.3523 3,895
25th Aug 2026 (Tue) 0.301 0.301 0.301 0.40 617
24th Aug 2026 (Mon) 0.49 0.49 0.49 0.405 271
21st Aug 2026 (Fri) 0.57 0.57 0.50 0.50 0
20th Aug 2026 (Thu) 0.57 0.57 0.50 0.50 0
19th Aug 2026 (Wed) 0.57 0.57 0.50 0.50 0
18th Aug 2026 (Tue) 0.57 0.57 0.50 0.50 0
17th Aug 2026 (Mon) 0.57 0.57 0.50 0.50 0
14th Aug 2026 (Fri) 0.57 0.57 0.50 0.50 0
13th Aug 2026 (Thu) 0.57 0.57 0.50 0.50 1,027
12th Aug 2026 (Wed) 0.60 0.60 0.5178 0.5178 0
11th Aug 2026 (Tue) 0.60 0.60 0.5178 0.5178 0
10th Aug 2026 (Mon) 0.60 0.60 0.5178 0.5178 0
7th Aug 2026 (Fri) 0.60 0.60 0.5178 0.5178 0
6th Aug 2026 (Thu) 0.60 0.60 0.5178 0.5178 0
5th Aug 2026 (Wed) 0.60 0.60 0.5178 0.5178 57
4th Aug 2026 (Tue) 0.60 0.60 0.517 0.5178 537
3rd Aug 2026 (Mon) 0.50 0.50 0.50 0.5797 353
31st Jul 2026 (Fri) 0.58 0.715 0.58 0.715 0
30th Jul 2026 (Thu) 0.58 0.6399 0.5401 0.65 3,467
29th Jul 2026 (Wed) 0.54 0.56 0.54 0.56 152
FTSE 100 Latest
Value10,684.88
Change-10.37