Adtran Networks SE (ETR:ADV)
Germany flag Germany · Delayed Price · Currency is EUR
20.60
-0.10 (-0.48%)
Aug 1, 2025, 5:35 PM CET

Splunk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202520.7020.7020.6020.6020.60-0.48%2,477
Jul 31, 202520.7020.7020.6020.7020.70-4,210
Jul 30, 202520.5020.7020.5020.7020.70-4,036
Jul 29, 202520.7020.7020.6020.7020.700.49%2,333
Jul 28, 202520.6020.7020.6020.6020.60-4,591
Jul 25, 202520.6020.7020.5020.6020.600.49%4,546
Jul 24, 202520.5020.6020.5020.5020.50-0.49%19,230
Jul 23, 202520.6020.7020.5020.6020.60-5,806
Jul 22, 202520.6020.7020.5020.6020.60-8,497
Jul 21, 202520.5020.6020.5020.6020.600.49%2,804
Jul 18, 202520.5020.6020.5020.5020.50-3,429
Jul 17, 202520.5020.6020.5020.5020.50-2,996
Jul 16, 202520.5020.6020.4020.5020.50-3,843
Jul 15, 202520.5020.5020.4020.5020.50-10,793
Jul 14, 202520.5020.5020.5020.5020.50-3,175
Jul 11, 202520.5020.7020.4020.5020.50-6,630
Jul 10, 202520.5020.6020.4020.5020.50-5,556
Jul 9, 202520.4020.6020.4020.5020.50-19,528
Jul 8, 202520.5020.7020.4020.5020.50-13,960
Jul 7, 202520.5020.5020.4020.5020.500.49%5,012
Jul 4, 202520.5020.5020.3020.4020.40-11,223
Jul 3, 202520.5020.5020.4020.4020.40-6,650
Jul 2, 202520.5020.5020.3020.4020.40-9,727
Jul 1, 202520.4020.5020.3020.4020.400.49%17,820
Jun 30, 202520.4020.4020.3020.3020.30-2.40%10,440
Jun 27, 202520.8020.8020.7020.8020.28-16,178
Jun 26, 202520.8020.9020.7020.8020.28-6,542
Jun 25, 202520.8020.8020.7020.8020.28-18,257
Jun 24, 202520.7020.9020.7020.8020.28-13,433
Jun 23, 202520.6020.8020.6020.8020.28-5,082
Jun 20, 202520.7020.8020.6020.8020.280.48%11,056
Jun 19, 202520.6020.7020.6020.7020.18-9,368
Jun 18, 202520.7020.7020.6020.7020.18-10,557
Jun 17, 202520.7020.7020.6020.7020.18-7,472
Jun 16, 202520.7020.7020.6020.7020.180.49%9,477
Jun 13, 202520.6020.7020.6020.6020.09-0.48%20,724
Jun 12, 202520.6020.7020.5020.7020.180.98%6,941
Jun 11, 202520.5020.6020.5020.5019.99-0.49%20,583
Jun 10, 202520.6020.6020.5020.6020.09-22,604
Jun 9, 202520.6020.6020.5020.6020.09-3,982
Jun 6, 202520.5020.6020.5020.6020.09-12,711
Jun 5, 202520.6020.6020.6020.6020.09-16,984
Jun 4, 202520.6020.6020.5020.6020.09-13,760
Jun 3, 202520.6020.7020.5020.6020.09-18,527
Jun 2, 202520.6020.7020.6020.6020.09-23,178
May 30, 202520.5020.7020.4020.6020.09-593,454
May 29, 202520.6020.7020.5020.6020.09-0.48%23,049
May 28, 202520.6020.7020.5020.7020.180.49%13,998
May 27, 202520.5020.6020.5020.6020.09-45,509
May 26, 202520.5020.6020.5020.6020.09-39,218