ADN Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	67.20	68.40	66.40	67.20	67.20	-0.74%	803,052
Jun 15, 2026	69.50	69.90	67.30	67.70	67.70	-1.88%	1,235,402
Jun 14, 2026	67.00	71.00	67.00	69.00	69.00	4.23%	2,024,528
Jun 11, 2026	63.70	67.60	63.30	66.20	66.20	4.25%	1,600,798
Jun 10, 2026	64.20	64.60	63.00	63.50	63.50	-0.31%	745,761
Jun 9, 2026	63.70	64.30	62.00	63.70	63.70	0.79%	536,284
Jun 8, 2026	64.00	64.20	62.50	63.20	63.20	-1.40%	674,396
Jun 7, 2026	64.40	66.90	64.00	64.10	64.10	0.16%	1,285,167
Jun 4, 2026	64.00	64.50	61.70	64.00	64.00	2.73%	1,527,077
Jun 3, 2026	62.30	63.60	60.90	62.30	62.30	2.47%	1,145,402
Jun 2, 2026	61.00	61.80	60.70	60.80	60.80	-0.82%	497,155
Jun 1, 2026	62.00	62.50	61.00	61.30	61.30	-0.81%	486,080
May 24, 2026	61.70	62.00	61.00	61.80	61.80	0.16%	534,018
May 23, 2026	61.20	62.50	60.60	61.70	61.70	1.31%	946,273
May 21, 2026	60.50	61.30	59.40	60.90	60.90	2.53%	764,955
May 20, 2026	59.80	59.80	59.20	59.40	59.40	0.17%	274,048
May 19, 2026	63.50	63.50	58.70	59.30	59.30	0.85%	154,126
May 18, 2026	58.60	59.20	58.50	58.80	58.80	0.17%	224,447
May 17, 2026	59.50	60.30	58.50	58.70	58.70	-1.34%	489,000
May 14, 2026	59.50	61.30	59.30	59.50	59.50	-0.83%	660,445
May 13, 2026	59.50	60.40	59.00	60.00	60.00	1.87%	604,533
May 12, 2026	59.10	59.50	58.50	58.90	58.90	-	320,916
May 11, 2026	59.50	59.50	58.40	58.90	58.90	-0.17%	201,795
May 10, 2026	60.40	60.40	58.80	59.00	59.00	-1.67%	320,624
May 7, 2026	60.00	60.40	59.70	60.00	60.00	0.50%	285,354
May 6, 2026	59.70	60.80	59.40	59.70	59.70	-1.32%	338,765
May 5, 2026	60.50	61.80	60.30	60.50	60.50	-1.14%	298,879
May 4, 2026	61.20	62.20	60.90	61.20	61.20	0.49%	686,028
May 3, 2026	60.20	61.50	60.20	60.90	60.90	1.16%	430,590
Apr 30, 2026	59.10	60.60	58.60	60.20	60.20	3.61%	354,353
Apr 29, 2026	58.10	59.80	58.00	58.10	58.10	-1.19%	219,942
Apr 28, 2026	58.80	60.50	58.60	58.80	58.80	-1.01%	196,879
Apr 27, 2026	60.10	60.70	59.10	59.40	59.40	-1.00%	218,363
Apr 26, 2026	60.00	60.50	59.80	60.00	60.00	0.33%	287,866
Apr 23, 2026	60.30	60.70	59.60	59.80	59.80	-0.83%	253,992
Apr 22, 2026	61.10	61.50	60.00	60.30	60.30	-	375,466
Apr 21, 2026	60.30	61.60	59.70	60.30	60.30	1.52%	395,405
Apr 20, 2026	60.80	60.80	59.10	59.40	59.40	-1.00%	244,985
Apr 19, 2026	61.00	62.00	59.60	60.00	60.00	-2.12%	367,293
Apr 16, 2026	62.60	63.40	61.00	61.30	61.30	-2.08%	615,742
Apr 15, 2026	62.60	63.90	62.30	62.60	62.60	0.48%	404,522
Apr 13, 2026	61.20	63.70	60.50	62.30	62.30	2.64%	1,461,395
Apr 12, 2026	60.30	61.20	59.00	60.70	60.70	0.66%	236,292
Apr 9, 2026	60.30	61.60	59.60	60.30	60.30	-1.15%	512,754
Apr 8, 2026	59.50	61.80	59.50	61.00	61.00	4.63%	905,509
Apr 7, 2026	57.40	58.60	56.70	58.30	58.30	1.92%	180,631
Apr 6, 2026	58.90	58.90	56.90	57.20	57.20	-0.87%	260,094
Apr 5, 2026	59.70	59.70	57.50	57.70	57.70	-3.35%	164,141
Apr 2, 2026	59.70	61.20	58.40	59.70	59.70	2.58%	622,864
Apr 1, 2026	58.10	58.80	57.20	58.20	58.20	0.69%	133,489