Adtran Networks SE (ETR:ADV)
Germany · Delayed Price · Currency is EUR 21.60
-0.10 (-0.46%)
Oct 3, 2025, 5:35 PM CET
Adtran Networks SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | - | 9,370 |
| Aug 28, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 0.48% | 24,492 |
| Aug 27, 2025 | 21.00 | 21.00 | 20.80 | 20.90 | 20.90 | -0.48% | 3,979 |
| Aug 26, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 0.48% | 2,638 |
| Aug 25, 2025 | 20.90 | 21.00 | 20.80 | 20.90 | 20.90 | 0.48% | 3,613 |
| Aug 22, 2025 | 20.80 | 20.90 | 20.80 | 20.80 | 20.80 | - | 6,129 |
| Aug 21, 2025 | 20.80 | 20.90 | 20.80 | 20.80 | 20.80 | -0.48% | 3,754 |
| Aug 20, 2025 | 20.80 | 20.90 | 20.80 | 20.90 | 20.90 | 0.48% | 4,167 |
| Aug 19, 2025 | 20.80 | 20.90 | 20.80 | 20.80 | 20.80 | - | 790 |
| Aug 18, 2025 | 20.90 | 20.90 | 20.80 | 20.80 | 20.80 | - | 2,121 |
| Aug 15, 2025 | 20.90 | 20.90 | 20.80 | 20.80 | 20.80 | -0.48% | 7,269 |
| Aug 14, 2025 | 20.80 | 20.90 | 20.80 | 20.90 | 20.90 | - | 1,732 |
| Aug 13, 2025 | 20.80 | 20.90 | 20.80 | 20.90 | 20.90 | 0.48% | 1,639 |
| Aug 12, 2025 | 20.70 | 20.90 | 20.70 | 20.80 | 20.80 | - | 4,499 |
| Aug 11, 2025 | 20.70 | 20.90 | 20.70 | 20.80 | 20.80 | 0.48% | 6,314 |
| Aug 8, 2025 | 20.70 | 20.80 | 20.70 | 20.70 | 20.70 | - | 1,407 |
| Aug 7, 2025 | 20.80 | 20.80 | 20.70 | 20.70 | 20.70 | - | 4,086 |
| Aug 6, 2025 | 20.70 | 20.80 | 20.70 | 20.70 | 20.70 | - | 2,415 |
| Aug 5, 2025 | 20.70 | 20.80 | 20.70 | 20.70 | 20.70 | - | 7,800 |
| Aug 4, 2025 | 20.60 | 20.80 | 20.60 | 20.70 | 20.70 | 0.49% | 9,600 |
| Aug 1, 2025 | 20.70 | 20.70 | 20.60 | 20.60 | 20.60 | -0.48% | 2,477 |
| Jul 31, 2025 | 20.70 | 20.70 | 20.60 | 20.70 | 20.70 | - | 4,210 |
| Jul 30, 2025 | 20.50 | 20.70 | 20.50 | 20.70 | 20.70 | - | 4,036 |
| Jul 29, 2025 | 20.70 | 20.70 | 20.60 | 20.70 | 20.70 | 0.49% | 2,333 |
| Jul 28, 2025 | 20.60 | 20.70 | 20.60 | 20.60 | 20.60 | - | 4,591 |