Adtran Networks SE (ETR:ADV)
Germany · Delayed Price · Currency is EUR 22.70
+0.10 (0.44%)
Apr 2, 2026, 5:35 PM CET
Adtran Networks SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 22.60 | 22.70 | 22.60 | 22.70 | 22.70 | 0.44% | 10,656 |
| Apr 1, 2026 | 22.70 | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | 35,381 |
| Mar 31, 2026 | 22.70 | 22.80 | 22.60 | 22.80 | 22.80 | 0.44% | 7,996 |
| Mar 30, 2026 | 22.60 | 22.80 | 22.60 | 22.70 | 22.70 | -0.44% | 12,505 |
| Mar 27, 2026 | 22.80 | 22.80 | 22.70 | 22.80 | 22.80 | 0.44% | 10,778 |
| Mar 26, 2026 | 22.70 | 22.70 | 22.50 | 22.70 | 22.70 | 0.44% | 8,920 |
| Mar 25, 2026 | 22.60 | 22.70 | 22.60 | 22.60 | 22.60 | -0.44% | 12,906 |
| Mar 24, 2026 | 22.50 | 22.70 | 22.40 | 22.70 | 22.70 | 0.89% | 19,506 |
| Mar 23, 2026 | 22.40 | 22.60 | 22.40 | 22.50 | 22.50 | 0.45% | 10,998 |
| Mar 20, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -0.88% | 685,285 |
| Mar 19, 2026 | 22.30 | 22.60 | 22.30 | 22.60 | 22.60 | 0.44% | 17,712 |
| Mar 18, 2026 | 22.40 | 22.50 | 22.30 | 22.50 | 22.50 | 0.45% | 25,606 |
| Mar 17, 2026 | 22.40 | 22.50 | 22.30 | 22.40 | 22.40 | -0.44% | 24,340 |
| Mar 16, 2026 | 22.50 | 22.60 | 22.30 | 22.50 | 22.50 | - | 42,268 |
| Mar 13, 2026 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | - | 25,135 |
| Mar 12, 2026 | 22.50 | 22.50 | 22.40 | 22.50 | 22.50 | - | 6,872 |
| Mar 11, 2026 | 22.50 | 22.50 | 22.30 | 22.50 | 22.50 | - | 11,906 |
| Mar 10, 2026 | 22.50 | 22.50 | 22.40 | 22.50 | 22.50 | - | 20,129 |
| Mar 9, 2026 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | - | 6,361 |
| Mar 6, 2026 | 22.50 | 22.50 | 22.30 | 22.50 | 22.50 | 0.45% | 12,720 |
| Mar 5, 2026 | 22.40 | 22.50 | 22.30 | 22.40 | 22.40 | - | 14,404 |
| Mar 4, 2026 | 22.40 | 22.50 | 22.30 | 22.40 | 22.40 | - | 16,797 |
| Mar 3, 2026 | 22.40 | 22.50 | 22.30 | 22.40 | 22.40 | - | 16,661 |
| Mar 2, 2026 | 22.40 | 22.50 | 22.30 | 22.40 | 22.40 | -0.44% | 59,477 |
| Feb 27, 2026 | 22.50 | 22.50 | 22.30 | 22.50 | 22.50 | - | 7,696 |
| Feb 26, 2026 | 22.50 | 22.50 | 22.30 | 22.50 | 22.50 | - | 1,598 |
| Feb 25, 2026 | 22.50 | 22.50 | 22.30 | 22.50 | 22.50 | 0.45% | 2,498 |
| Feb 24, 2026 | 22.40 | 22.40 | 22.30 | 22.40 | 22.40 | -0.44% | 21,761 |
| Feb 23, 2026 | 22.40 | 22.50 | 22.30 | 22.50 | 22.50 | 0.45% | 10,335 |
| Feb 20, 2026 | 22.40 | 22.50 | 22.30 | 22.40 | 22.40 | 0.45% | 9,285 |
| Feb 19, 2026 | 22.50 | 22.50 | 22.30 | 22.30 | 22.30 | - | 7,207 |
| Feb 18, 2026 | 22.30 | 22.40 | 22.30 | 22.30 | 22.30 | -0.45% | 78 |
| Feb 17, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 3,533 |
| Feb 16, 2026 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | - | 1,498 |
| Feb 13, 2026 | 22.30 | 22.40 | 22.30 | 22.40 | 22.40 | - | 1,380 |
| Feb 12, 2026 | 22.30 | 22.40 | 22.00 | 22.40 | 22.40 | 0.45% | 9,235 |
| Feb 11, 2026 | 22.40 | 22.40 | 22.30 | 22.30 | 22.30 | -0.45% | 5,580 |
| Feb 10, 2026 | 22.50 | 22.50 | 22.30 | 22.40 | 22.40 | 0.45% | 5,534 |
| Feb 9, 2026 | 22.40 | 22.50 | 22.20 | 22.30 | 22.30 | - | 8,423 |
| Feb 6, 2026 | 22.10 | 22.30 | 22.10 | 22.30 | 22.30 | 0.45% | 8,140 |
| Feb 5, 2026 | 22.10 | 22.30 | 22.10 | 22.20 | 22.20 | 0.45% | 5,981 |
| Feb 4, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | 1,742 |
| Feb 3, 2026 | 22.10 | 22.10 | 22.00 | 22.10 | 22.10 | - | 6,526 |
| Feb 2, 2026 | 22.00 | 22.20 | 22.00 | 22.10 | 22.10 | -0.45% | 19,595 |
| Jan 30, 2026 | 21.90 | 22.20 | 21.90 | 22.20 | 22.20 | 0.91% | 11,054 |
| Jan 29, 2026 | 22.10 | 22.10 | 21.90 | 22.00 | 22.00 | - | 10,098 |
| Jan 28, 2026 | 22.00 | 22.00 | 21.90 | 22.00 | 22.00 | - | 9,719 |
| Jan 27, 2026 | 22.00 | 22.00 | 21.90 | 22.00 | 22.00 | - | 2,860 |
| Jan 26, 2026 | 22.00 | 22.10 | 22.00 | 22.00 | 22.00 | -0.45% | 7,628 |
| Jan 23, 2026 | 21.90 | 22.10 | 21.90 | 22.10 | 22.10 | 0.45% | 3,176 |