Adtran Networks SE (ETR:ADV)
Germany · Delayed Price · Currency is EUR 21.60
0.00 (0.00%)
Nov 7, 2025, 5:35 PM CET
Adtran Networks SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 21.80 | 21.80 | 21.50 | 21.60 | 21.60 | - | 4,951 |
| Nov 6, 2025 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | - | 2,613 |
| Nov 5, 2025 | 21.60 | 21.60 | 21.50 | 21.60 | 21.60 | - | 2,130 |
| Nov 4, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | - | 1,019 |
| Nov 3, 2025 | 21.60 | 21.60 | 21.50 | 21.60 | 21.60 | - | 2,795 |
| Oct 31, 2025 | 21.50 | 21.70 | 21.50 | 21.60 | 21.60 | - | 1,666 |
| Oct 30, 2025 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | - | 6,997 |
| Oct 29, 2025 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | - | 997 |
| Oct 28, 2025 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | - | 2,503 |
| Oct 27, 2025 | 21.50 | 21.70 | 21.50 | 21.60 | 21.60 | - | 4,342 |
| Oct 24, 2025 | 21.60 | 21.70 | 21.50 | 21.60 | 21.60 | - | 17,025 |
| Oct 23, 2025 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | 0.47% | 671 |
| Oct 22, 2025 | 21.50 | 21.60 | 21.50 | 21.50 | 21.50 | -0.46% | 2,119 |
| Oct 21, 2025 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | - | 6,139 |
| Oct 20, 2025 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | 0.47% | 1,047 |
| Oct 17, 2025 | 21.70 | 21.80 | 21.50 | 21.50 | 21.50 | -1.83% | 8,351 |
| Oct 16, 2025 | 21.90 | 21.90 | 21.70 | 21.90 | 21.90 | - | 5,635 |
| Oct 15, 2025 | 21.90 | 21.90 | 21.70 | 21.90 | 21.90 | - | 2,665 |
| Oct 14, 2025 | 21.70 | 21.90 | 21.70 | 21.90 | 21.90 | - | 2,665 |
| Oct 13, 2025 | 21.80 | 21.90 | 21.70 | 21.90 | 21.90 | 0.46% | 1,622 |
| Oct 10, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | - | 8,412 |
| Oct 9, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 0.46% | 1,350 |
| Oct 8, 2025 | 21.70 | 21.70 | 21.50 | 21.70 | 21.70 | - | 2,335 |
| Oct 7, 2025 | 21.60 | 21.70 | 21.50 | 21.70 | 21.70 | 0.46% | 4,149 |
| Oct 6, 2025 | 21.60 | 21.60 | 21.50 | 21.60 | 21.60 | - | 11,195 |
| Oct 3, 2025 | 21.60 | 21.60 | 21.40 | 21.60 | 21.60 | - | 1,364 |
| Oct 2, 2025 | 21.50 | 21.60 | 21.40 | 21.60 | 21.60 | 0.47% | 1,432 |
| Oct 1, 2025 | 21.50 | 21.50 | 21.40 | 21.50 | 21.50 | - | 19,428 |
| Sep 30, 2025 | 21.50 | 21.50 | 21.40 | 21.50 | 21.50 | -0.46% | 1,694 |
| Sep 29, 2025 | 21.30 | 21.60 | 21.30 | 21.60 | 21.60 | 0.47% | 9,796 |
| Sep 26, 2025 | 21.50 | 21.60 | 21.40 | 21.50 | 21.50 | - | 5,035 |
| Sep 25, 2025 | 21.40 | 21.60 | 21.30 | 21.50 | 21.50 | - | 8,858 |
| Sep 24, 2025 | 21.40 | 21.50 | 21.40 | 21.50 | 21.50 | - | 1,810 |
| Sep 23, 2025 | 21.50 | 21.50 | 21.40 | 21.50 | 21.50 | 0.47% | 1,434 |
| Sep 22, 2025 | 21.30 | 21.50 | 21.30 | 21.40 | 21.40 | -0.47% | 8,181 |
| Sep 19, 2025 | 21.30 | 21.50 | 21.20 | 21.50 | 21.50 | 0.94% | 21,560 |
| Sep 18, 2025 | 21.20 | 21.30 | 21.20 | 21.30 | 21.30 | 0.47% | 1,957 |
| Sep 17, 2025 | 21.20 | 21.30 | 21.10 | 21.20 | 21.20 | - | 1,260 |
| Sep 16, 2025 | 21.20 | 21.30 | 21.20 | 21.20 | 21.20 | - | 2,514 |
| Sep 15, 2025 | 21.20 | 21.20 | 21.00 | 21.20 | 21.20 | - | 4,833 |
| Sep 12, 2025 | 21.10 | 21.20 | 21.10 | 21.20 | 21.20 | - | 1,131 |
| Sep 11, 2025 | 21.20 | 21.20 | 21.00 | 21.20 | 21.20 | - | 1,333 |
| Sep 10, 2025 | 21.10 | 21.30 | 20.90 | 21.20 | 21.20 | 0.47% | 10,365 |
| Sep 9, 2025 | 21.10 | 21.10 | 21.00 | 21.10 | 21.10 | - | 1,682 |
| Sep 8, 2025 | 21.10 | 21.10 | 21.00 | 21.10 | 21.10 | - | 3,048 |
| Sep 5, 2025 | 21.00 | 21.10 | 21.00 | 21.10 | 21.10 | - | 1,714 |
| Sep 4, 2025 | 21.10 | 21.10 | 20.90 | 21.10 | 21.10 | 0.48% | 3,049 |
| Sep 3, 2025 | 20.90 | 21.10 | 20.90 | 21.00 | 21.00 | - | 26,348 |
| Sep 2, 2025 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | - | 7,066 |
| Sep 1, 2025 | 21.00 | 21.00 | 20.90 | 21.00 | 21.00 | - | 14,288 |