ADS-TEC Energy PLC (ADSE) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
ADSE Historical Performance
Short-Term Returns
ADSE Stock Price Trajectory (2021–2026)
As of May 8, 2026, ADS-TEC Energy PLC (ADSE) trades at $11.03, representing a -17.6% return over the past year. The stock has delivered a +13.4% total return over five years (+2.5% 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 -32.5%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers BLNK (+4.8% 1Y), EVGO (-48.2% 1Y), and CHPT (-48.3% 1Y), ADSE has underperformed the peer group average. Compare ADSE vs BLNK →
ADSE Historical Price Data (2025–2026)
Showing 30 of 1,298 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 11.26 | 12.00 | 11.26 | 12.00 | 5K | +6.19% |
| 2026-04-14 | 11.56 | 11.56 | 10.96 | 11.30 | 15K | -3.83% |
| 2026-04-13 | 11.81 | 11.81 | 11.06 | 11.75 | 58K | -0.42% |
| 2026-04-10 | 11.93 | 12.05 | 11.80 | 11.80 | 2K | 0.00% |
| 2026-04-09 | 11.75 | 11.80 | 11.69 | 11.80 | 4K | +0.43% |
| 2026-04-08 | 11.70 | 11.96 | 11.60 | 11.75 | 4K | +1.29% |
| 2026-04-07 | 10.59 | 11.88 | 10.59 | 11.60 | 3K | +7.61% |
| 2026-04-06 | 10.57 | 10.79 | 10.41 | 10.78 | 6K | +0.19% |
| 2026-04-02 | 11.12 | 11.59 | 10.66 | 10.76 | 3K | -7.24% |
| 2026-04-01 | 11.60 | 11.99 | 11.35 | 11.60 | 7K | +0.87% |
| 2026-03-31 | 11.30 | 11.50 | 11.28 | 11.50 | 15K | +0.88% |
| 2026-03-30 | 10.93 | 11.40 | 9.66 | 11.40 | 20K | +2.70% |
| 2026-03-27 | 10.56 | 11.22 | 10.56 | 11.10 | 3K | +3.26% |
| 2026-03-26 | 10.87 | 10.99 | 10.56 | 10.75 | 4K | +1.80% |
See ADSE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ADSE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ADSE vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonADSE — Frequently Asked Questions
Quick answers to the most common questions about buying ADSE stock.
How has ADSE stock performed recently?
ADSE declined -17.6% over the past year, below its 5-year annualized CAGR of +2.5%. The stock trades below 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 -17.6% 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.