ADSE.US - Ads-Tec Energy Plc

nie, 18 maj 2025, 7:04 CEST, NY 1:04, Londyn 6:04, Tokio 14:04, ^SPX +0.70%

Symbol np: ^SPX

Historical data: Ads-Tec Energy Plc (ADSE.US)

16 May, 22:00 12.2900 +0.2100 (+1.74%)

More On ADSE.US


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of ADSE.US

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
851	16 May 2025	12.3	12.78	11.5	12.29	+1.74%	+0.2100	110,097
850	15 May 2025	12.81	13.29	11.185	12.08	-8.00%	-1.0500	104,933
849	14 May 2025	13.24	13.38	12.9	13.13	-0.15%	-0.0200	37,094
848	13 May 2025	13.15	13.375	12.82	13.15	+0.69%	+0.0900	33,246
847	12 May 2025	13.45	13.55	13.0129	13.06	-1.73%	-0.2300	41,928
846	9 May 2025	13.4	13.5	12.92	13.29	-0.37%	-0.0500	23,390
845	8 May 2025	13.47	13.525	13.1381	13.34	-0.30%	-0.0400	11,868
844	7 May 2025	13.19	13.47	13.03	13.38	+0.68%	+0.0900	19,346
843	6 May 2025	13.645	13.645	13.02	13.29	-1.41%	-0.1900	44,043
842	5 May 2025	13.31	13.55	13.2999	13.48	-0.52%	-0.0700	38,008
841	2 May 2025	13.35	13.591	13.29	13.55	+0.74%	+0.1000	21,900
840	1 May 2025	13.62	13.65	13.362	13.45	-1.47%	-0.2000	22,633
839	30 Apr 2025	13.49	13.75	13.32	13.65	+1.19%	+0.1600	275,781
838	29 Apr 2025	13.24	13.5	12.31	13.49	-0.07%	-0.0100	153,916
837	28 Apr 2025	14.13	14.13	13.14	13.5	-3.50%	-0.4900	88,031
836	25 Apr 2025	13.6058	14.05	13.04	13.99	+4.17%	+0.5600	85,916
835	24 Apr 2025	12.74	13.45	12.74	13.43	+5.17%	+0.6600	42,506
834	23 Apr 2025	13	13.035	12.16	12.77	-0.23%	-0.0300	65,162
833	22 Apr 2025	12.59	13.001	12.02	12.8	+2.40%	+0.3000	106,383
832	21 Apr 2025	12.7	13.175	11.873	12.5	-1.57%	-0.2000	80,447
831	17 Apr 2025	11.81	12.895	11.52	12.7	+6.63%	+0.7900	84,083
830	16 Apr 2025	12.11	12.2	11.645	11.91	-2.54%	-0.3100	41,193
829	15 Apr 2025	12.21	12.75	11.782	12.22	-2.40%	-0.3000	42,721
828	14 Apr 2025	12.18	12.76	11.92	12.52	+2.71%	+0.3300	25,459
827	11 Apr 2025	12.07	12.275	11.725	12.19	+2.01%	+0.2400	38,296
826	10 Apr 2025	12.23	12.4268	11.5248	11.95	-2.37%	-0.2900	39,105
825	9 Apr 2025	11.08	12.45	10.63	12.24	+9.68%	+1.0800	27,792
824	8 Apr 2025	11.73	12.16	10.99	11.16	-3.04%	-0.3500	47,717
823	7 Apr 2025	11.85	12.11	10.52	11.51	-4.16%	-0.5000	106,885
822	4 Apr 2025	13.5	13.5	11.7701	12.01	-12.08%	-1.6500	130,156
821	3 Apr 2025	14	14	13.56	13.66	-4.48%	-0.6400	95,602
820	2 Apr 2025	14.55	14.65	13.72	14.3	+0.35%	+0.0500	50,827
819	1 Apr 2025	14.89	14.89	13.411	14.25	-5.00%	-0.7500	218,229
818	31 Mar 2025	14.7	15	14.4	15	+0.13%	+0.0200	439,701
817	28 Mar 2025	14.88	15	14.36	14.98	-0.13%	-0.0200	167,295
816	27 Mar 2025	14.33	15.18	14.04	15	+4.68%	+0.6700	113,512
815	26 Mar 2025	14.39	14.65	13.91	14.33	-1.10%	-0.1600	64,034
814	25 Mar 2025	14.57	14.61	13.995	14.49	-0.07%	-0.0100	69,456
813	24 Mar 2025	14.2	14.735	14.03	14.5	+3.35%	+0.4700	102,139
812	21 Mar 2025	13.81	14.46	13.49	14.03	+1.74%	+0.2400	243,004

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data ADSE.US

On the ticker field set "d:adse.us", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.