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
10th Jul 2026 (Fri) 0.59 0.59 0.59 0.59 193
9th Jul 2026 (Thu) 0.55 0.55 0.55 0.55 502
8th Jul 2026 (Wed) 0.60 0.60 0.60 0.60 0
7th Jul 2026 (Tue) 0.60 0.60 0.57 0.57 26
6th Jul 2026 (Mon) 0.60 0.60 0.5775 0.5998 209
3rd Jul 2026 (Fri) 0.57 0.6528 0.57 0.6528 0
2nd Jul 2026 (Thu) 0.57 0.61 0.57 0.6528 316
1st Jul 2026 (Wed) 0.73 0.73 0.4977 0.6101 4,405
30th Jun 2026 (Tue) 0.49 0.596 0.49 0.602 8,558
29th Jun 2026 (Mon) 0.40 0.4519 0.40 0.49 800
26th Jun 2026 (Fri) 0.4699 0.47 0.414 0.47 3,138
25th Jun 2026 (Thu) 0.44 0.45 0.44 0.45 888
24th Jun 2026 (Wed) 0.47 0.47 0.47 0.4699 100
23rd Jun 2026 (Tue) 0.43 0.43 0.43 0.43 101
22nd Jun 2026 (Mon) 0.46 0.469 0.46 0.462 0
19th Jun 2026 (Fri) 0.45 0.4699 0.45 0.4699 0
18th Jun 2026 (Thu) 0.45 0.4699 0.45 0.4699 0
17th Jun 2026 (Wed) 0.45 0.4699 0.45 0.4699 0
16th Jun 2026 (Tue) 0.45 0.45 0.3455 0.3455 0
15th Jun 2026 (Mon) 0.45 0.45 0.3455 0.3455 0
12th Jun 2026 (Fri) 0.45 0.45 0.3455 0.3455 0
11th Jun 2026 (Thu) 0.45 0.4898 0.45 0.4898 127
10th Jun 2026 (Wed) 0.44 0.4999 0.44 0.4999 0
9th Jun 2026 (Tue) 0.44 0.4999 0.44 0.4999 0
8th Jun 2026 (Mon) 0.44 0.4999 0.44 0.4999 1,002
5th Jun 2026 (Fri) 0.5199 0.52 0.5199 0.52 0
4th Jun 2026 (Thu) 0.5199 0.52 0.5199 0.52 0
3rd Jun 2026 (Wed) 0.5199 0.5199 0.5199 0.5199 0
2nd Jun 2026 (Tue) 0.5199 0.5199 0.5199 0.5199 0
1st Jun 2026 (Mon) 0.5199 0.5199 0.5199 0.5199 100
29th May 2026 (Fri) 0.4801 0.4801 0.48 0.48 0
28th May 2026 (Thu) 0.4801 0.4801 0.48 0.48 0
27th May 2026 (Wed) 0.4801 0.4801 0.4585 0.493 800
26th May 2026 (Tue) 0.45 0.5698 0.45 0.5698 700
25th May 2026 (Mon) 0.4556 0.4556 0.4255 0.4255 10
22nd May 2026 (Fri) 0.4556 0.4556 0.4255 0.4255 10
21st May 2026 (Thu) 0.4556 0.50 0.4556 0.50 0
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
FTSE 100 Latest
Value10,497.29
Change24.84