stockNASDAQ: ADSE • 28 Days Updates
ADS-TEC ENERGY PLC (ADSE)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:ads-tec-energy.com
Price & Performance Trajectory
ADS-TEC ENERGY PLCNASDAQ: ADSE
Latest Close
$9.66
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesADSE session performance
✓ Latest Close USD
$9.66
Latest session close
$-1.92vs period start
Period Return % % GAIN
-16.58%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$11.8 / $9.05
Period range envelope
$2.75channel spread
Total Volume SHARES
370.1K
Period turnover
Avg: 24.7K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(15 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $9.66 | +2.44% | $9.90 | $9.10 | 43.5K |
| Oct 08, 2026 | $9.43 | -2.68% | $9.90 | $9.05 | 38.5K |
| Oct 07, 2026 | $9.69 | -1.72% | $9.93 | $9.14 | 38.0K |
| Oct 06, 2026 | $9.86 | -1.99% | $10.21 | $9.18 | 37.7K |
| Oct 05, 2026 | $10.06 | -5.00% | $10.39 | $9.77 | 25.4K |
| Oct 02, 2026 | $10.59 | +1.34% | $10.72 | $10.36 | 11.6K |
| Sep 30, 2026 | $11.00 | +0.00% | $11.00 | $10.39 | 82.4K |
| Sep 23, 2026 | $10.98 | -2.23% | $11.20 | $10.76 | 5.0K |
| Sep 21, 2026 | $11.23 | -3.19% | $11.73 | $11.03 | 10.2K |
| Sep 18, 2026 | $11.60 | +3.57% | $11.80 | $10.89 | 17.6K |
| Sep 17, 2026 | $11.20 | +0.00% | $11.33 | $11.01 | 11.4K |
| Sep 16, 2026 | $11.20 | +0.27% | $11.35 | $11.07 | 11.5K |
| Sep 15, 2026 | $11.17 | -1.67% | $11.49 | $11.10 | 13.5K |
| Sep 14, 2026 | $11.36 | -1.90% | $11.50 | $11.25 | 12.0K |
| Sep 11, 2026 | $11.58 | +2.39% | $11.80 | $11.13 | 11.9K |