Adtran Networks SE (ETR:ADV)
Germany · Delayed Price · Currency is EUR 21.90
+0.10 (0.46%)
Dec 10, 2025, 5:35 PM CET
Adtran Networks SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 21.80 | 21.90 | 21.80 | 21.90 | 21.90 | - | 3,607 |
| Dec 8, 2025 | 21.80 | 21.90 | 21.70 | 21.90 | 21.90 | - | 5,264 |
| Dec 5, 2025 | 21.80 | 21.90 | 21.70 | 21.90 | 21.90 | 0.92% | 2,371 |
| Dec 4, 2025 | 21.70 | 21.80 | 21.70 | 21.70 | 21.70 | - | 2,278 |
| Dec 3, 2025 | 21.70 | 21.80 | 21.70 | 21.70 | 21.70 | -0.46% | 2,724 |
| Dec 2, 2025 | 21.80 | 21.80 | 21.70 | 21.80 | 21.80 | -0.46% | 4,255 |
| Dec 1, 2025 | 21.80 | 21.90 | 21.70 | 21.90 | 21.90 | 0.46% | 2,280 |
| Nov 28, 2025 | 21.90 | 21.90 | 21.60 | 21.80 | 21.80 | 0.46% | 4,142 |
| Nov 27, 2025 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | - | 2,670 |
| Nov 26, 2025 | 21.70 | 21.80 | 21.70 | 21.70 | 21.70 | -0.46% | 2,697 |
| Nov 25, 2025 | 21.70 | 21.80 | 21.60 | 21.80 | 21.80 | 0.46% | 3,264 |
| Nov 24, 2025 | 21.70 | 21.70 | 21.60 | 21.70 | 21.70 | - | 3,625 |
| Nov 21, 2025 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | - | 9,862 |
| Nov 20, 2025 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | - | 3,930 |
| Nov 19, 2025 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | - | 4,874 |
| Nov 18, 2025 | 21.40 | 21.70 | 21.40 | 21.70 | 21.70 | 0.46% | 821 |
| Nov 17, 2025 | 21.70 | 21.70 | 21.50 | 21.60 | 21.60 | - | 3,314 |
| Nov 14, 2025 | 21.50 | 21.60 | 21.40 | 21.60 | 21.60 | 0.47% | 4,409 |
| Nov 13, 2025 | 21.60 | 21.60 | 21.40 | 21.50 | 21.50 | - | 2,160 |
| Nov 12, 2025 | 21.40 | 21.50 | 21.40 | 21.50 | 21.50 | 0.47% | 2,905 |
| Nov 11, 2025 | 21.40 | 21.50 | 21.30 | 21.40 | 21.40 | - | 7,583 |
| Nov 10, 2025 | 21.80 | 21.80 | 21.20 | 21.40 | 21.40 | -0.93% | 26,834 |
| 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 |