ADS-TEC Energy PLC (ADSE)
10.92
+0.15
(+1.39%)
USD |
NASDAQ |
May 03, 16:00
10.91
-0.01
(-0.09%)
After-Hours: 20:00
ADS-TEC Energy Price: 10.92 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 10.70 | 10.93 | 10.38 | 10.92 | 36391.00 |
May 02, 2024 | 10.88 | 11.44 | 10.54 | 10.77 | 141466.0 |
May 01, 2024 | 10.55 | 10.88 | 10.55 | 10.88 | 20384.00 |
Apr 30, 2024 | 10.87 | 10.90 | 10.78 | 10.80 | 74427.00 |
Apr 29, 2024 | 10.88 | 10.90 | 10.55 | 10.90 | 13498.00 |
Apr 26, 2024 | 10.90 | 10.90 | 10.32 | 10.89 | 13202.00 |
Apr 25, 2024 | 10.75 | 10.90 | 10.45 | 10.90 | 17015.00 |
Apr 24, 2024 | 10.90 | 10.90 | 10.46 | 10.90 | 31879.00 |
Apr 23, 2024 | 10.84 | 10.90 | 10.75 | 10.90 | 5597.00 |
Apr 22, 2024 | 10.70 | 10.90 | 10.65 | 10.90 | 28271.00 |
Apr 19, 2024 | 10.79 | 10.80 | 10.40 | 10.80 | 11226.00 |
Apr 18, 2024 | 10.52 | 10.80 | 10.48 | 10.80 | 5437.00 |
Apr 17, 2024 | 10.41 | 10.80 | 10.16 | 10.80 | 18419.00 |
Apr 16, 2024 | 10.40 | 10.79 | 10.04 | 10.79 | 21510.00 |
Apr 15, 2024 | 10.40 | 10.44 | 10.16 | 10.44 | 25394.00 |
Apr 12, 2024 | 10.35 | 10.40 | 10.20 | 10.40 | 11011.00 |
Apr 11, 2024 | 10.29 | 10.40 | 10.16 | 10.40 | 16972.00 |
Apr 10, 2024 | 10.47 | 10.47 | 10.02 | 10.30 | 11806.00 |
Apr 09, 2024 | 10.20 | 10.39 | 10.09 | 10.39 | 7474.00 |
Apr 08, 2024 | 10.27 | 10.39 | 9.985 | 10.20 | 9790.00 |
Apr 05, 2024 | 10.12 | 10.40 | 10.12 | 10.40 | 4815.00 |
Apr 04, 2024 | 10.31 | 10.31 | 10.02 | 10.27 | 10794.00 |
Apr 03, 2024 | 10.29 | 10.40 | 9.92 | 10.32 | 9491.00 |
Apr 02, 2024 | 10.50 | 10.50 | 9.935 | 10.34 | 13168.00 |
Apr 01, 2024 | 10.74 | 10.74 | 10.04 | 10.44 | 34282.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.96
Minimum
Apr 24 2023
11.17
Maximum
Mar 07 2024
7.377
Average
7.42
Median
Aug 02 2022
Price Benchmarks
AerCap Holdings NV | 87.60 |
Trane Technologies PLC | 319.29 |
Johnson Controls International PLC | 62.38 |
Ryanair Holdings PLC | 140.30 |
SMX (Security Matters) PLC | 0.144 |
Price Related Metrics
Market Cap | 552.39M |