Adtran Networks SE (ETR:ADV)
Germany · Delayed Price · Currency is EUR 22.50
0.00 (0.00%)
At close: Mar 13, 2026
Adtran Networks SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 22.00 | 22.30 | 21.90 | 22.00 | 22.00 | - | 9,874 |
| Jan 21, 2026 | 21.90 | 22.00 | 21.80 | 22.00 | 22.00 | - | 9,129 |
| Jan 20, 2026 | 21.90 | 22.00 | 21.90 | 22.00 | 22.00 | - | 5,799 |
| Jan 19, 2026 | 22.00 | 22.10 | 21.90 | 22.00 | 22.00 | - | 3,608 |
| Jan 16, 2026 | 22.00 | 22.00 | 21.90 | 22.00 | 22.00 | 0.46% | 8,697 |
| Jan 15, 2026 | 21.90 | 22.00 | 21.90 | 21.90 | 21.90 | -0.45% | 1,479 |
| Jan 14, 2026 | 21.80 | 22.10 | 21.80 | 22.00 | 22.00 | 0.92% | 7,619 |
| Jan 13, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -0.91% | 2,192 |
| Jan 12, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 0.92% | 3,366 |
| Jan 9, 2026 | 21.80 | 21.90 | 21.80 | 21.80 | 21.80 | - | 3,815 |
| Jan 8, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | - | 2,674 |
| Jan 7, 2026 | 21.90 | 21.90 | 21.80 | 21.80 | 21.80 | -0.46% | 7,367 |
| Jan 6, 2026 | 21.90 | 22.00 | 21.80 | 21.90 | 21.90 | 0.46% | 3,382 |
| Jan 5, 2026 | 21.80 | 22.00 | 21.80 | 21.80 | 21.80 | - | 4,692 |