Adtran Networks SE (ETR:ADV)
Germany · Delayed Price · Currency is EUR 20.90
-0.10 (-0.48%)
Aug 27, 2025, 4:09 PM CET
Adtran Networks SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 0.48% | 1,169 |
| 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 |
| Jul 25, 2025 | 20.60 | 20.70 | 20.50 | 20.60 | 20.60 | 0.49% | 4,546 |
| Jul 24, 2025 | 20.50 | 20.60 | 20.50 | 20.50 | 20.50 | -0.49% | 19,230 |
| Jul 23, 2025 | 20.60 | 20.70 | 20.50 | 20.60 | 20.60 | - | 5,806 |
| Jul 22, 2025 | 20.60 | 20.70 | 20.50 | 20.60 | 20.60 | - | 8,497 |
| Jul 21, 2025 | 20.50 | 20.60 | 20.50 | 20.60 | 20.60 | 0.49% | 2,804 |
| Jul 18, 2025 | 20.50 | 20.60 | 20.50 | 20.50 | 20.50 | - | 3,429 |
| Jul 17, 2025 | 20.50 | 20.60 | 20.50 | 20.50 | 20.50 | - | 2,996 |
| Jul 16, 2025 | 20.50 | 20.60 | 20.40 | 20.50 | 20.50 | - | 3,843 |
| Jul 15, 2025 | 20.50 | 20.50 | 20.40 | 20.50 | 20.50 | - | 10,793 |
| Jul 14, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 3,175 |
| Jul 11, 2025 | 20.50 | 20.70 | 20.40 | 20.50 | 20.50 | - | 6,630 |
| Jul 10, 2025 | 20.50 | 20.60 | 20.40 | 20.50 | 20.50 | - | 5,556 |
| Jul 9, 2025 | 20.40 | 20.60 | 20.40 | 20.50 | 20.50 | - | 19,528 |
| Jul 8, 2025 | 20.50 | 20.70 | 20.40 | 20.50 | 20.50 | - | 13,960 |
| Jul 7, 2025 | 20.50 | 20.50 | 20.40 | 20.50 | 20.50 | 0.49% | 5,012 |
| Jul 4, 2025 | 20.50 | 20.50 | 20.30 | 20.40 | 20.40 | - | 11,223 |
| Jul 3, 2025 | 20.50 | 20.50 | 20.40 | 20.40 | 20.40 | - | 6,650 |
| Jul 2, 2025 | 20.50 | 20.50 | 20.30 | 20.40 | 20.40 | - | 9,727 |
| Jul 1, 2025 | 20.40 | 20.50 | 20.30 | 20.40 | 20.40 | 0.49% | 17,820 |
| Jun 30, 2025 | 20.40 | 20.40 | 20.30 | 20.30 | 20.30 | -2.40% | 10,440 |
| Jun 27, 2025 | 20.80 | 20.80 | 20.70 | 20.80 | 20.28 | - | 16,178 |
| Jun 26, 2025 | 20.80 | 20.90 | 20.70 | 20.80 | 20.28 | - | 6,542 |
| Jun 25, 2025 | 20.80 | 20.80 | 20.70 | 20.80 | 20.28 | - | 18,257 |
| Jun 24, 2025 | 20.70 | 20.90 | 20.70 | 20.80 | 20.28 | - | 13,433 |
| Jun 23, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.28 | - | 5,082 |
| Jun 20, 2025 | 20.70 | 20.80 | 20.60 | 20.80 | 20.28 | 0.48% | 11,056 |
| Jun 19, 2025 | 20.60 | 20.70 | 20.60 | 20.70 | 20.18 | - | 9,368 |
| Jun 18, 2025 | 20.70 | 20.70 | 20.60 | 20.70 | 20.18 | - | 10,557 |