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

2.30

0.00 (0.00%)

Jul 29 2024 - Closed

Delayed by 15 minutes

ADSEW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 29 2024	2.30	0.00	0.00%	2.30	2.30	2.30	9
Jul 26 2024	2.30	-0.04	-1.81%	2.30	2.30	2.30	2,600
Jul 25 2024	2.3424	0.04	1.84%	2.29	2.37	2.29	8,407
Jul 24 2024	2.30	0.06	2.55%	2.19	2.30	2.169	8,592
Jul 23 2024	2.2427	0.04	1.94%	2.25	2.30	2.13	3,010
Jul 22 2024	2.20	-0.05	-2.07%	2.20	2.20	2.15	593
Jul 19 2024	2.2466	0.03	1.43%	2.20	2.2482	2.17	13,209
Jul 18 2024	2.215	-0.02	-0.67%	2.22	2.23	2.20	5,316
Jul 17 2024	2.23	0.00	0.00%	2.20	2.23	2.20	1,117
Jul 16 2024	2.23	0.00	0.00%	2.22	2.23	2.22	5,015
Jul 15 2024	2.23	0.36	18.93%	2.1265	2.23	2.0383	2,466
Jul 12 2024	1.875	-0.27	-12.38%	1.875	1.875	1.875	1,501
Jul 11 2024	2.14	0.08	3.85%	1.91	2.14	1.91	18,715
Jul 10 2024	2.0607	-0.01	-0.45%	1.82	2.20	1.82	7,966
Jul 09 2024	2.07	-0.02	-0.87%	2.16	2.25	2.00	5,510
Jul 08 2024	2.0882	-0.09	-4.21%	2.25	2.25	2.0882	140
Jul 05 2024	2.18	-0.08	-3.54%	2.28	2.28	2.1301	5,072
Jul 03 2024	2.26	0.00	0.00%	2.35	2.35	2.26	72
Jul 02 2024	2.26	-0.17	-7.00%	2.46	2.46	2.25	4,084
Jul 01 2024	2.43	0.00	0.00%	2.43	2.43	2.43	0
Jun 28 2024	2.43	0.23	10.45%	1.985	2.45	1.985	55,289
Jun 27 2024	2.20	0.19	9.45%	2.08	2.20	2.08	3,373
Jun 26 2024	2.01	0.01	0.50%	2.01	2.01	2.01	115
Jun 25 2024	2.00	-0.20	-9.09%	2.09	2.09	2.00	1,137
Jun 24 2024	2.20	0.20	10.00%	2.00	2.25	1.91	2,267
Jun 21 2024	2.00	-0.18	-8.26%	2.00	2.00	1.91	402
Jun 20 2024	2.18	0.00	0.00%	2.18	2.18	2.18	2,101
Jun 18 2024	2.18	0.18	9.00%	2.0653	2.18	1.74	3,948
Jun 17 2024	2.00	0.00	0.00%	2.16	2.16	2.00	2,015
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%	1.88	2.25	1.88	852
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%	2.20	2.20	2.20	101
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

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