ADSE.US - Ads-Tec Energy Plc

nie, 18 maj 2025, 6:36 CEST, NY 0:36, Londyn 5:36, Tokio 13:36, ^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
771	22 Jan 2025	15.6	15.82	14.813	15.52	-0.58%	-0.0900	204,644
770	21 Jan 2025	15.61	16.1758	15.34	15.61	0.00%	0.0000	268,150
769	17 Jan 2025	15.07	15.7	14.92	15.61	+3.65%	+0.5500	202,050
768	16 Jan 2025	15.15	15.57	14.7	15.06	-0.13%	-0.0200	164,274
767	15 Jan 2025	15.26	15.35	14.725	15.08	-1.18%	-0.1800	171,206
766	14 Jan 2025	15.16	15.27	14.66	15.26	+1.06%	+0.1600	108,909
765	13 Jan 2025	14.97	15.1	14.49	15.1	-0.72%	-0.1100	163,524
764	10 Jan 2025	15	15.4	14.47	15.21	-0.59%	-0.0900	154,037
763	8 Jan 2025	15.29	15.31	14.91	15.3	+0.46%	+0.0700	62,509
762	7 Jan 2025	15	15.3	14.735	15.23	+0.83%	+0.1250	77,233
761	6 Jan 2025	15.5	15.89	14.68	15.105	-1.02%	-0.1550	132,328
760	3 Jan 2025	15.41	15.61	14.99	15.26	-1.86%	-0.2900	150,030
759	2 Jan 2025	15.74	16.215	14.69	15.55	+0.26%	+0.0400	181,493
758	31 Dec 2024	15	15.6	14.58	15.51	+3.13%	+0.4700	297,989
757	30 Dec 2024	14.61	15.04	14.22	15.04	+2.66%	+0.3900	218,091
756	27 Dec 2024	14.45	14.7	14.16	14.65	+1.24%	+0.1800	163,808
755	26 Dec 2024	14.26	14.47	13.91	14.47	+0.35%	+0.0500	217,825
754	24 Dec 2024	14.28	14.5	13.95	14.42	+2.12%	+0.3000	79,874
753	23 Dec 2024	13.85	14.4	13.79	14.12	+1.00%	+0.1400	212,791
752	20 Dec 2024	13.95	14.19	13.83	13.98	+0.29%	+0.0400	108,234
751	19 Dec 2024	14	14.0199	13.8	13.94	-0.43%	-0.0600	40,732
750	18 Dec 2024	13.93	14.3	13.75	14	-0.50%	-0.0700	75,333
749	17 Dec 2024	14.06	14.22	13.755	14.07	+1.15%	+0.1600	142,164
748	16 Dec 2024	13.89	14.23	13.6141	13.91	-1.35%	-0.1900	70,149
747	13 Dec 2024	13.93	14.1	13.4	14.1	+1.15%	+0.1600	122,655
746	12 Dec 2024	13.78	14	13.48	13.94	-0.21%	-0.0300	79,426
745	11 Dec 2024	14	14	13.7	13.97	0.00%	0.0000	64,620
744	10 Dec 2024	14	14	13.7	13.97	+0.50%	+0.0700	65,298
743	9 Dec 2024	13.85	13.99	13.67	13.9	+1.39%	+0.1900	28,816
742	6 Dec 2024	13.42	14	13.42	13.71	+1.03%	+0.1400	42,488
741	5 Dec 2024	13.42	13.79	13.156	13.57	+2.26%	+0.3000	23,145
740	4 Dec 2024	13.83	13.88	13.18	13.27	-3.35%	-0.4600	19,086
739	3 Dec 2024	13.58	13.975	13.06	13.73	-0.72%	-0.1000	73,360
738	2 Dec 2024	14.2	14.23	13.63	13.83	-1.91%	-0.2700	59,110
737	29 Nov 2024	13.92	14.19	13.52	14.1	+1.59%	+0.2200	250,520
736	27 Nov 2024	13.95	13.95	13.5645	13.88	+2.28%	+0.3100	105,432
735	26 Nov 2024	13.33	14	12.99	13.57	+1.80%	+0.2400	82,028
734	25 Nov 2024	13.76	14	13.11	13.33	-2.70%	-0.3700	70,937
733	22 Nov 2024	13.79	13.89	13.405	13.7	+0.15%	+0.0200	50,373
732	21 Nov 2024	13.64	13.9	13.44	13.68	-0.15%	-0.0200	66,991

<< | < | > | >>

▼ 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.