ADS-TEC ENERGY PLC - Ordinary Shares (ADSE)

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

Date Range:

2025-04-11 - 2025-07-11

Date	Open	High	Low	Close	Volume	Adjusted Close
7/10/2025	11.74	11.74	11.00	11.20	62,280	11.20
7/09/2025	11.36	11.70	11.01	11.57	59,461	11.57
7/08/2025	11.90	11.90	10.99	11.39	66,931	11.39
7/07/2025	12.18	12.18	11.13	11.61	71,110	11.61
7/03/2025	12.50	12.50	11.42	12.25	66,343	12.25
7/02/2025	12.66	12.73	11.75	12.48	61,317	12.48
7/01/2025	13.00	13.40	11.62	12.51	71,111	12.51
6/30/2025	13.21	13.90	13.00	13.80	384,536	13.80
6/27/2025	12.78	13.43	12.50	13.27	49,298	13.27
6/26/2025	12.70	13.60	12.45	12.88	96,615	12.88
6/25/2025	13.04	13.43	12.90	13.05	72,718	13.05
6/24/2025	12.88	13.21	12.34	13.10	75,538	13.10
6/23/2025	12.70	13.01	12.24	13.01	102,245	13.01
6/20/2025	12.06	13.06	11.61	12.98	83,240	12.98
6/18/2025	12.30	12.82	12.04	12.21	57,831	12.21
6/17/2025	12.12	12.52	12.00	12.43	94,078	12.43
6/16/2025	11.12	12.18	11.12	12.00	90,201	12.00
6/13/2025	10.42	11.53	10.42	11.00	50,882	11.00
6/12/2025	10.35	10.77	10.00	10.57	76,592	10.57
6/11/2025	10.60	10.70	9.84	10.47	84,174	10.47
6/10/2025	10.47	10.74	10.07	10.59	65,184	10.59
6/09/2025	10.06	10.78	9.99	10.50	90,991	10.50
6/06/2025	10.00	10.98	9.80	10.18	90,399	10.18
6/05/2025	9.66	9.95	9.40	9.70	72,494	9.70
6/04/2025	9.74	9.95	9.10	9.79	257,711	9.79
6/03/2025	10.85	10.98	9.00	9.00	130,018	9.00
6/02/2025	12.75	12.75	10.25	10.71	68,636	10.71
5/30/2025	12.80	12.96	12.20	12.50	186,257	12.50
5/29/2025	12.44	13.00	11.07	12.98	169,765	12.98
5/28/2025	12.82	13.19	12.30	12.99	54,316	12.99
5/27/2025	13.04	13.36	12.44	12.89	64,724	12.89
5/23/2025	11.90	13.02	11.32	12.95	77,555	12.95
5/22/2025	11.90	12.02	11.20	11.97	74,023	11.97
5/21/2025	11.73	11.97	11.13	11.80	118,932	11.80
5/20/2025	11.85	12.10	11.20	11.97	114,792	11.97
5/19/2025	12.25	12.62	11.73	11.86	54,638	11.86
5/16/2025	12.30	12.78	11.50	12.29	110,097	12.29
5/15/2025	12.81	13.29	11.19	12.08	104,933	12.08
5/14/2025	13.24	13.38	12.90	13.13	37,094	13.13
5/13/2025	13.15	13.38	12.82	13.15	33,246	13.15
5/12/2025	13.45	13.55	13.01	13.06	41,928	13.06
5/09/2025	13.40	13.50	12.92	13.29	23,390	13.29
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