ADS-TEC ENERGY PLC - Ordinary Shares (ADSE)

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

Date Range:

2025-06-20 - 2025-09-20

Date	Open	High	Low	Close	Volume	Adjusted Close
9/19/2025	8.45	9.77	8.36	9.33	251,349	9.33
9/18/2025	8.79	9.03	8.44	8.75	115,480	8.75
9/17/2025	8.40	9.24	8.35	8.85	106,792	8.85
9/16/2025	9.27	9.27	7.89	8.39	87,963	8.39
9/15/2025	9.68	10.03	8.84	9.08	65,670	9.08
9/12/2025	9.20	9.96	9.01	9.77	54,128	9.77
9/11/2025	9.40	9.94	9.05	9.18	45,298	9.18
9/10/2025	9.86	10.06	9.50	9.60	45,326	9.60
9/09/2025	10.10	10.45	9.58	9.69	49,922	9.69
9/08/2025	10.22	10.22	9.86	10.00	58,190	10.00
9/05/2025	10.59	10.59	9.81	9.94	67,437	9.94
9/04/2025	10.45	10.61	10.00	10.30	55,071	10.30
9/03/2025	11.46	11.46	10.40	10.61	60,877	10.61
9/02/2025	12.70	12.82	11.29	11.34	112,606	11.34
8/29/2025	12.59	13.25	12.45	12.98	150,311	12.98
8/28/2025	12.09	12.62	11.86	12.59	54,419	12.59
8/27/2025	12.15	12.34	11.76	12.29	55,435	12.29
8/26/2025	12.20	12.45	11.91	12.20	48,684	12.20
8/25/2025	12.14	12.26	11.97	12.24	32,680	12.24
8/22/2025	11.77	12.28	11.68	12.05	35,829	12.05
8/21/2025	11.96	12.47	11.43	11.97	35,124	11.97
8/20/2025	11.30	11.88	11.22	11.80	34,352	11.80
8/19/2025	11.15	11.67	11.00	11.66	63,450	11.66
8/18/2025	11.78	12.08	10.78	11.29	81,301	11.29
8/15/2025	11.18	11.90	11.18	11.75	53,360	11.75
8/14/2025	11.50	11.85	11.03	11.69	63,847	11.69
8/13/2025	11.39	11.71	10.92	11.60	73,979	11.60
8/12/2025	11.33	11.50	10.81	11.43	53,487	11.43
8/11/2025	11.31	11.80	10.80	11.56	61,447	11.56
8/08/2025	10.76	11.72	10.67	11.53	76,213	11.53
8/07/2025	11.31	11.38	10.56	10.76	64,072	10.76
8/06/2025	10.90	11.63	10.90	11.43	49,541	11.43
8/05/2025	11.08	11.46	10.80	11.10	44,317	11.10
8/04/2025	11.90	12.40	11.17	11.19	54,495	11.19
8/01/2025	11.97	13.00	11.96	12.20	49,686	12.20
7/31/2025	12.45	13.05	11.87	12.85	240,001	12.85
7/30/2025	12.20	12.64	11.73	12.50	122,469	12.50
7/29/2025	11.77	12.10	11.35	12.10	96,401	12.10
7/28/2025	11.74	11.81	11.18	11.75	103,997	11.75
7/25/2025	11.23	11.76	11.05	11.61	92,747	11.61
7/24/2025	11.06	11.60	10.82	11.28	73,168	11.28
7/23/2025	11.29	11.35	10.80	11.10	50,519	11.10
7/22/2025	11.86	11.86	11.01	11.39	46,423	11.39
7/21/2025	11.50	11.78	10.94	11.52	56,214	11.52
7/18/2025	10.52	11.73	10.33	11.49	97,614	11.49
7/17/2025	10.99	10.99	10.00	10.56	95,645	10.56
7/16/2025	11.03	11.15	10.63	10.99	55,005	10.99
7/15/2025	11.16	11.25	10.68	10.98	68,319	10.98
7/14/2025	11.27	11.80	11.06	11.16	68,161	11.16
7/11/2025	11.80	11.80	11.08	11.67	65,821	11.67
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	12.66	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