Adtran Networks SE (ETR:ADV)
Germany · Delayed Price · Currency is EUR 22.00
0.00 (0.00%)
At close: Jan 28, 2026
Adtran Networks SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | - | - | 2,625 |
| 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 |
| Jan 2, 2026 | 21.80 | 21.90 | 21.70 | 21.80 | 21.80 | - | 53,746 |
| Dec 30, 2025 | 21.90 | 22.00 | 21.80 | 21.80 | 21.80 | - | 529 |
| Dec 29, 2025 | 21.80 | 22.00 | 21.80 | 21.80 | 21.80 | -0.46% | 13,474 |
| Dec 23, 2025 | 21.90 | 21.90 | 21.80 | 21.90 | 21.90 | - | 6,781 |
| Dec 22, 2025 | 21.90 | 21.90 | 21.80 | 21.90 | 21.90 | 0.46% | 7,376 |
| Dec 19, 2025 | 21.80 | 21.90 | 21.80 | 21.80 | 21.80 | -0.91% | 52,702 |
| Dec 18, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 0.46% | 2,356 |
| Dec 17, 2025 | 21.80 | 22.00 | 21.80 | 21.90 | 21.90 | - | 5,290 |
| Dec 16, 2025 | 21.80 | 21.90 | 21.70 | 21.90 | 21.90 | - | 3,792 |
| Dec 15, 2025 | 21.90 | 21.90 | 21.80 | 21.90 | 21.90 | - | 4,189 |
| Dec 12, 2025 | 21.80 | 21.90 | 21.80 | 21.90 | 21.90 | - | 5,399 |
| Dec 11, 2025 | 21.80 | 21.90 | 21.80 | 21.90 | 21.90 | - | 4,536 |
| Dec 10, 2025 | 21.80 | 22.00 | 21.80 | 21.90 | 21.90 | - | 1,145 |
| 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 |