Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
ADD TEC Energy PLC (ADSEW)
ADD TEC Energy PLC (ADSEW) Historical

ADSEW ADD TEC Energy PLC

2.00

0.10 (5.26%)

Jun 14 2024 - Closed

Delayed by 15 minutes

ADSEW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	2.00	0.10	5.26%	2.01	2.02	1.90	10,569
Jun 13 2024	1.90	-0.35	-15.56%	2.01	2.03	1.79	3,714
Jun 12 2024	2.25	0.24	11.94%	2.07	2.25	1.88	854
Jun 11 2024	2.01	-0.19	-8.64%	1.93	2.05	1.8751	7,534
Jun 10 2024	2.20	0.00	0.00%	2.06	2.20	2.06	4,191
Jun 07 2024	2.20	0.03	1.38%	2.10	2.20	2.10	263
Jun 06 2024	2.17	-0.13	-5.85%	2.02	2.38	2.02	13,721
Jun 05 2024	2.3048	0.28	14.10%	2.0688	2.34	2.02	12,908
Jun 04 2024	2.02	-0.21	-9.42%	2.37	2.37	2.01	1,083
Jun 03 2024	2.23	0.02	0.90%	2.22	2.2601	2.22	1,581
May 31 2024	2.21	-0.01	-0.45%	2.16	2.21	2.1201	8,100
May 30 2024	2.22	0.01	0.45%	2.20	2.30	2.20	80,781
May 29 2024	2.21	0.01	0.45%	2.20	2.21	2.20	24,643
May 28 2024	2.20	-0.03	-1.35%	2.25	2.25	2.20	9,483
May 24 2024	2.23	-0.03	-1.32%	2.20	2.23	2.10	4,364
May 23 2024	2.2599	0.06	2.72%	2.20	2.26	2.13	27,336
May 22 2024	2.20	0.00	0.00%	2.03	2.20	2.00	7,623
May 21 2024	2.20	0.00	0.00%	2.20	2.20	2.20	68
May 20 2024	2.20	0.05	2.33%	2.15	2.25	2.05	1,455
May 17 2024	2.15	0.00	0.00%	2.15	2.15	2.15	0
May 16 2024	2.15	0.00	0.00%	2.11	2.15	2.11	86
May 15 2024	2.15	-0.12	-5.29%	2.24	2.24	2.15	2,749
May 14 2024	2.27	-0.08	-3.40%	2.35	2.35	2.20	13,540
May 13 2024	2.35	0.00	0.00%	2.35	2.35	2.35	5
May 10 2024	2.35	0.01	0.43%	2.35	2.35	2.35	100
May 09 2024	2.34	-0.07	-2.90%	2.41	2.41	2.06	18,609
May 08 2024	2.41	0.15	6.64%	2.38	2.44	2.32	8,577
May 07 2024	2.26	-0.19	-7.76%	2.28	2.48	2.26	5,410
May 06 2024	2.45	-0.15	-5.77%	2.50	2.71	2.40	23,105
May 03 2024	2.60	0.23	9.70%	2.35	2.61	2.2886	25,014
May 02 2024	2.37	-0.03	-1.25%	2.38	2.4114	2.1976	3,485
May 01 2024	2.40	0.08	3.45%	2.20	2.40	2.06	40,212
Apr 30 2024	2.32	0.00	0.00%	2.32	2.32	2.32	500
Apr 29 2024	2.32	0.01	0.43%	2.29	2.32	2.28	37,861
Apr 26 2024	2.31	-0.09	-3.75%	2.39	2.39	2.04	3,102
Apr 25 2024	2.40	0.01	0.42%	2.20	2.40	2.20	3,056
Apr 24 2024	2.39	0.00	0.00%	2.42	2.42	2.39	2
Apr 23 2024	2.39	0.00	0.00%	2.39	2.39	2.39	6
Apr 22 2024	2.39	0.09	3.91%	2.32	2.39	2.12	5,444
Apr 19 2024	2.30	0.05	2.22%	2.25	2.31	2.25	3,375
Apr 18 2024	2.25	-0.07	-3.02%	2.29	2.36	2.24	8,108
Apr 17 2024	2.32	0.00	-0.21%	2.00	2.32	2.00	9,339
Apr 16 2024	2.3248	0.16	7.63%	2.00	2.3248	1.9873	48,327
Apr 15 2024	2.16	0.00	0.00%	2.16	2.16	2.16	292
Apr 12 2024	2.16	0.43	24.86%	2.07	2.16	2.07	5,000
Apr 11 2024	1.73	-0.21	-10.82%	1.75	1.75	1.72	687
Apr 10 2024	1.94	0.00	0.00%	1.94	1.94	1.94	0
Apr 09 2024	1.94	0.00	0.00%	1.94	1.94	1.94	0
Apr 08 2024	1.94	-0.26	-11.82%	2.15	2.16	1.93	4,802
Apr 05 2024	2.20	0.00	0.00%	2.04	2.20	2.04	2,475
Apr 04 2024	2.20	0.00	0.00%	2.05	2.20	2.05	1
Apr 03 2024	2.20	0.00	0.00%	2.18	2.20	2.18	1
Apr 02 2024	2.20	0.00	0.00%	2.20	2.20	2.20	5
Apr 01 2024	2.20	0.03	1.61%	2.20	2.20	2.152	15,632
Mar 28 2024	2.1651	0.00	0.00%	2.1651	2.1651	2.1651	0
Mar 27 2024	2.1651	0.00	0.00%	2.1651	2.1651	2.1651	0
Mar 26 2024	2.1651	0.31	16.40%	2.29	2.29	2.1651	1,272
Mar 25 2024	1.86	-0.40	-17.80%	1.84	1.86	1.84	801
Mar 22 2024	2.2628	0.16	7.75%	2.10	2.2628	2.10	14,642
Mar 21 2024	2.10	0.00	0.00%	1.97	2.10	1.97	46,115
Mar 20 2024	2.10	0.00	0.00%	1.99	2.10	1.99	9
Mar 19 2024	2.10	0.00	0.00%	2.12	2.12	2.10	99
Mar 18 2024	2.10	0.06	2.69%	2.08	2.10	2.08	910

BNP Paribas Issuance

FTSE E300 ex Euro Blanc

Italian Exhibition

BNP Paribas Issuance

Hornbach Baumarkt

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions