ADS-TEC ENERGY PLC - Ordinary Shares (ADSE)

Historical Prices For ADS-TEC ENERGY PLC - Ordinary Shares (ADSE)

Date Range:

2025-02-09 - 2025-05-09

Date	Open	High	Low	Close	Volume	Adjusted Close
5/08/2025	13.47	13.53	13.14	13.34	11,868	13.34
5/07/2025	13.19	13.47	13.03	13.38	19,346	13.38
5/06/2025	13.64	13.64	13.02	13.29	44,043	13.29
5/05/2025	13.31	13.55	13.30	13.48	38,008	13.48
5/02/2025	13.35	13.59	13.29	13.55	21,900	13.55
5/01/2025	13.62	13.65	13.36	13.45	22,633	13.45
4/30/2025	13.49	13.75	13.32	13.65	275,781	13.65
4/29/2025	13.24	13.50	12.31	13.49	153,916	13.49
4/28/2025	14.13	14.13	13.14	13.50	88,031	13.50
4/25/2025	13.61	14.05	13.04	13.99	85,916	13.99
4/24/2025	12.74	13.45	12.74	13.43	42,506	13.43
4/23/2025	13.00	13.04	12.16	12.77	65,162	12.77
4/22/2025	12.59	13.00	12.02	12.80	106,383	12.80
4/21/2025	12.70	13.18	11.87	12.50	80,447	12.50
4/17/2025	11.81	12.89	11.52	12.70	84,083	12.70
4/16/2025	12.11	12.20	11.64	11.91	41,193	11.91
4/15/2025	12.21	12.75	11.78	12.22	42,721	12.22
4/14/2025	12.18	12.76	11.92	12.52	25,459	12.52
4/11/2025	12.07	12.28	11.72	12.19	38,296	12.19
4/10/2025	12.23	12.43	11.52	11.95	39,105	11.95
4/09/2025	11.08	12.45	10.63	12.24	27,792	12.24
4/08/2025	11.73	12.16	10.99	11.16	47,717	11.16
4/07/2025	11.85	12.11	10.52	11.51	106,885	11.51
4/04/2025	13.50	13.50	11.77	12.07	130,156	12.07
4/03/2025	14.00	14.00	13.56	13.66	95,602	13.66
4/02/2025	14.55	14.65	13.72	14.30	50,827	14.30
4/01/2025	14.89	14.89	13.41	14.25	218,229	14.25
3/31/2025	14.70	15.00	14.40	15.00	439,701	15.00
3/28/2025	14.88	15.00	14.36	14.98	167,295	14.98
3/27/2025	14.33	15.18	14.04	15.00	113,509	15.00
3/26/2025	14.39	14.65	13.91	14.33	64,034	14.33
3/25/2025	14.57	14.61	13.99	14.49	69,456	14.49
3/24/2025	14.20	14.73	14.03	14.50	102,139	14.50
3/21/2025	13.81	14.46	13.49	14.03	243,004	14.03
3/20/2025	13.81	14.24	13.52	13.79	149,248	13.79
3/19/2025	13.33	14.00	13.10	13.80	71,384	13.80
3/18/2025	13.88	14.10	13.54	13.97	48,525	13.97
3/17/2025	13.73	14.20	13.73	14.04	61,469	14.04
3/14/2025	13.98	14.27	13.64	13.72	41,292	13.72
3/13/2025	14.10	14.73	13.48	14.05	64,660	14.05
3/12/2025	14.79	14.88	13.99	14.04	80,195	14.04
3/11/2025	14.53	14.80	14.15	14.67	92,304	14.67
3/10/2025	14.78	14.99	14.01	14.66	134,563	14.66
3/07/2025	14.22	15.01	13.93	15.00	109,018	15.00
3/06/2025	14.53	14.53	13.80	14.35	104,934	14.35
3/05/2025	14.55	14.62	14.14	14.42	111,544	14.42
3/04/2025	14.65	14.71	13.49	14.41	161,680	14.41
3/03/2025	15.07	15.07	14.45	14.85	162,123	14.85
2/28/2025	14.35	15.03	14.14	15.00	249,757	15.00
2/27/2025	14.85	15.03	14.23	14.62	299,967	14.62
2/26/2025	14.82	14.98	14.60	14.78	75,158	14.78
2/25/2025	14.79	15.08	14.70	14.92	135,446	14.92
2/24/2025	14.76	15.10	14.61	14.81	70,505	14.81
2/21/2025	15.20	15.20	14.60	14.78	147,961	14.78
2/20/2025	14.68	15.17	14.59	15.17	104,080	15.17
2/19/2025	14.96	14.98	14.50	14.70	130,499	14.70
2/18/2025	15.00	15.00	14.37	14.99	117,104	14.99
2/14/2025	14.95	15.00	14.40	14.73	162,428	14.73
2/13/2025	14.81	15.00	14.56	14.86	94,129	14.86
2/12/2025	15.00	15.41	14.70	14.89	94,721	14.89
2/11/2025	14.32	15.09	13.80	15.00	179,837	15.00
2/10/2025	14.54	14.57	13.69	14.54	137,901	14.54