ADS-TEC Energy PLC
ADSENASDAQIndustrials● Active
$11.36
$-0.08(-0.70%)
Market Cap$686555232
P/E Ratio—
52W High$13.9
52W Low$7.89
ADS-TEC Energy PLC（ADSE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
adse · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$16.35
Jan 31, 2025
-30.5% from here
5-Year Low5Y
$1.91
Apr 26, 2023
+496.3% from low
IPO Priceadj.
$9.93
Mar 10, 2021
+14.4% since IPO
1 Year Ago
$10.50
Jun 9, 2025
+8.2% in 1Y
5 Years Ago
$9.68
Jun 8, 2021
+17.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ADSE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $10.53 | $11.36 | $10.53 | $11.36 | $11.36 | 2K | +7.88% |
| Jun 4, 2026 | $11.40 | $11.44 | $11.00 | $11.44 | $11.44 | 3K | +0.35% |
| Jun 3, 2026 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 1K | +0.00% |
| Jun 2, 2026 | $11.50 | $11.52 | $11.31 | $11.36 | $11.36 | 12K | -1.22% |
| Jun 1, 2026 | $11.89 | $11.90 | $11.70 | $11.70 | $11.70 | 2K | -1.60% |
| May 29, 2026 | $11.00 | $11.94 | $11.00 | $11.94 | $11.94 | 6K | +8.55% |
| May 28, 2026 | $11.58 | $11.69 | $11.01 | $11.44 | $11.44 | 9K | -1.21% |
| May 27, 2026 | $11.24 | $11.84 | $11.23 | $11.84 | $11.84 | 7K | +5.34% |
| May 26, 2026 | $11.21 | $11.87 | $11.16 | $11.87 | $11.87 | 5K | +5.89% |
| May 22, 2026 | $11.06 | $11.89 | $11.01 | $11.89 | $11.89 | 5K | +7.50% |
| May 21, 2026 | $11.91 | $11.91 | $11.46 | $11.89 | $11.89 | 1K | -0.17% |
| May 20, 2026 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0K | +0.00% |
| May 19, 2026 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 1K | +0.00% |
| May 18, 2026 | $10.60 | $11.49 | $10.60 | $11.49 | $11.49 | 2K | +8.40% |
| May 15, 2026 | $10.98 | $12.05 | $10.26 | $11.50 | $11.50 | 4K | +4.74% |
| May 14, 2026 | $11.26 | $11.65 | $11.15 | $11.65 | $11.65 | 2K | +3.46% |
| May 13, 2026 | $10.09 | $11.35 | $10.09 | $11.32 | $11.32 | 4K | +12.19% |
| May 12, 2026 | $10.80 | $11.20 | $10.50 | $11.10 | $11.10 | 7K | +2.78% |
| May 11, 2026 | $11.20 | $12.05 | $10.87 | $10.87 | $10.87 | 24K | -2.95% |
| May 8, 2026 | $11.02 | $11.18 | $11.02 | $11.18 | $11.18 | 3K | +1.45% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ADSE
Jan 1 → Dec 31 · 6 years2026-10.1%$12.63 → $11.36
-10.1%
2025-19.4%$15.74 → $12.68
-19.4%
2024+115.4%$7.20 → $15.51
+115.4%
2023+120.7%$3.24 → $7.15
+120.7%
2022-67.1%$9.49 → $3.12
-67.1%
2021-5.6%$9.67 → $9.13
-5.6%
Best Year2023 · +120.7%
Worst Year2022 · -67.1%
Positive Years2 / 6
Avg Annual Return+22.3%
6Y Total Return+17.5%
6Y CAGR~+2.7% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in ADSE?
If you invested $1,000 in ADSE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,144
Total Return+14.4%
CAGR~+2.7% / yr
Profit+$144
Based on Mar 10, 2021 · $9.93Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ADS-TEC Energy PLC（ADSE）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $11.36。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ADSE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ADSE 历史股价FMP 日线复权 OHLCV