ADS-TEC Energy PLC (ADSE) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -0.9%
- 3M
- +7.0%
- YTD
- -8.8%
- 1Y
- -10.7%
- 3Y
- +29.5%
- 5Y
- +3.5%
Loading 10-year price history...
ADSE Historical Performance
ADSE Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -8.1%
- 2022 annual price return
- -66.0%
- 2023 annual price return
- +138.3%
- 2024 annual price return
- +118.5%
- 2025 annual price return
- -18.5%
- 2026 annual price return
- -6.4%
ADSE Stock Price Trajectory (2021–2026)
As of June 28, 2026, ADS-TEC Energy PLC (ADSE) trades at $11.50, representing a -10.7% return over the past year. The stock has delivered a +16.6% total return over five years (+3.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $16.35 on January 31, 2025. From this peak, ADSE has corrected -29.7%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers BLNK (-39.8% 1Y), EVGO (-55.3% 1Y), and CHPT (-62.9% 1Y), ADSE has underperformed the peer group average. Compare ADSE vs BLNK →
ADSE Historical Price Data · from 2021
Rows 1–50 of 1,332| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 11.30 | 11.50 | 10.81 | 11.50 | 20K | +0.44% |
| 2026-06-25 | 11.30 | 11.45 | 11.30 | 11.45 | 9K | +1.33% |
| 2026-06-24 | 11.06 | 11.30 | 11.04 | 11.30 | 5K | +1.25% |
| 2026-06-23 | 10.87 | 11.16 | 10.04 | 11.16 | 5K | -2.96% |
| 2026-06-22 | 11.23 | 11.50 | 10.72 | 11.50 | 2K | +0.88% |
| 2026-06-18 | 11.02 | 11.40 | 11.02 | 11.40 | 2K | 0.00% |
| 2026-06-17 | 11.02 | 11.40 | 11.00 | 11.40 | 2K | -0.61% |
| 2026-06-16 | 11.13 | 11.47 | 11.13 | 11.47 | 3K | -0.26% |
| 2026-06-15 | 11.50 | 11.50 | 11.50 | 11.50 | 2K | +0.09% |
| 2026-06-12 | 11.03 | 11.49 | 11.03 | 11.49 | 2K | +2.13% |
| 2026-06-11 | 11.15 | 11.47 | 10.86 | 11.25 | 1K | -1.92% |
| 2026-06-10 | 11.47 | 11.47 | 10.84 | 11.47 | 1K | +5.52% |
| 2026-06-09 | 11.50 | 11.50 | 10.82 | 10.87 | 1K | -3.29% |
| 2026-06-08 | 11.12 | 11.24 | 11.12 | 11.24 | 726 | -1.06% |
| 2026-06-05 | 10.53 | 11.36 | 10.53 | 11.36 | 2K | -0.70% |
| 2026-06-04 | 11.40 | 11.44 | 10.66 | 11.44 | 2K | +1.87% |
| 2026-06-03 | 11.24 | 11.24 | 11.23 | 11.23 | 1K | -1.14% |
| 2026-06-02 | 11.50 | 11.52 | 11.21 | 11.36 | 12K | -2.91% |
| 2026-06-01 | 11.89 | 11.90 | 11.17 | 11.70 | 2K | -2.01% |
| 2026-05-29 | 11.86 | 11.94 | 11.53 | 11.94 | 5K | +4.37% |
| 2026-05-28 | 11.69 | 11.69 | 11.01 | 11.44 | 9K | -3.38% |
| 2026-05-27 | 11.60 | 11.84 | 11.40 | 11.84 | 6K | +1.98% |
| 2026-05-26 | 11.58 | 11.99 | 11.16 | 11.61 | 4K | -2.35% |
| 2026-05-22 | 11.10 | 11.89 | 11.05 | 11.89 | 5K | 0.00% |
| 2026-05-21 | 11.91 | 11.91 | 11.12 | 11.89 | 1K | 0.00% |
| 2026-05-20 | 11.89 | 12.12 | 11.89 | 11.89 | 387 | +2.50% |
| 2026-05-19 | 11.60 | 11.80 | 11.60 | 11.60 | 1K | +0.96% |
| 2026-05-18 | 11.35 | 11.99 | 10.60 | 11.49 | 2K | -0.09% |
| 2026-05-15 | 10.97 | 12.05 | 10.26 | 11.50 | 4K | -1.29% |
| 2026-05-14 | 11.26 | 11.65 | 11.15 | 11.65 | 2K | +2.92% |
| 2026-05-13 | 10.09 | 11.43 | 10.09 | 11.32 | 4K | +1.98% |
| 2026-05-12 | 10.80 | 11.46 | 10.50 | 11.10 | 7K | +2.12% |
| 2026-05-11 | 11.20 | 12.05 | 10.87 | 10.87 | 24K | -2.77% |
| 2026-05-08 | 11.02 | 11.18 | 10.72 | 11.18 | 2K | +1.36% |
| 2026-05-07 | 11.45 | 11.45 | 11.03 | 11.03 | 2K | -3.67% |
| 2026-05-06 | 11.51 | 11.54 | 11.24 | 11.45 | 4K | -0.69% |
| 2026-05-05 | 11.54 | 11.57 | 11.09 | 11.53 | 5K | -0.17% |
| 2026-05-04 | 11.61 | 11.61 | 11.55 | 11.55 | 4K | -1.87% |
| 2026-05-01 | 12.00 | 12.04 | 11.66 | 11.77 | 6K | -1.09% |
| 2026-04-30 | 11.80 | 11.90 | 11.80 | 11.90 | 1K | +0.76% |
| 2026-04-29 | 12.13 | 12.13 | 11.81 | 11.81 | 1K | -2.72% |
| 2026-04-28 | 11.95 | 12.14 | 11.75 | 12.14 | 2K | +1.63% |
| 2026-04-27 | 12.00 | 12.14 | 11.68 | 11.95 | 13K | -0.62% |
| 2026-04-24 | 11.54 | 12.05 | 11.54 | 12.02 | 4K | +2.47% |
| 2026-04-23 | 11.56 | 11.89 | 11.53 | 11.73 | 9K | -2.17% |
| 2026-04-22 | 11.99 | 11.99 | 11.73 | 11.99 | 1K | 0.00% |
| 2026-04-21 | 11.50 | 12.00 | 11.50 | 11.99 | 2K | +2.48% |
| 2026-04-20 | 11.70 | 11.83 | 11.68 | 11.70 | 2K | +0.82% |
| 2026-04-17 | 11.56 | 11.72 | 10.85 | 11.61 | 1K | +0.39% |
| 2026-04-16 | 11.15 | 11.88 | 11.02 | 11.56 | 9K | -3.67% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ADSE — Frequently Asked Questions
Quick answers to the most common questions about buying ADSE stock.
How has ADSE stock performed recently?
ADSE declined -10.7% over the past year, below its 5-year annualized CAGR of +3.5%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is ADSE's all-time high price?
ADS-TEC Energy PLC reached $16.35 on 2025-01-31. The 52-week high is $13.90. Current 1-year return of -10.7% places the stock further from historical peaks.
Where can I download ADSE historical price data?
This page provides ADSE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.