Adtran Networks SE (ETR:ADV)
Germany · Delayed Price · Currency is EUR 23.00
0.00 (0.00%)
Aug 21, 2026, 5:35 PM CET
Adtran Networks SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 8,936 |
| Aug 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1,864 |
| Aug 19, 2026 | 23.00 | 23.10 | 23.00 | 23.00 | 23.00 | - | 2,820 |
| Aug 18, 2026 | 23.00 | 23.20 | 23.00 | 23.00 | 23.00 | -0.43% | 1,164 |
| Aug 17, 2026 | 23.30 | 23.30 | 23.10 | 23.10 | 23.10 | -0.86% | 844 |
| Aug 14, 2026 | 23.30 | 23.30 | 23.00 | 23.30 | 23.30 | 0.43% | 4,054 |
| Aug 13, 2026 | 23.20 | 23.30 | 23.10 | 23.20 | 23.20 | -0.43% | 4,505 |
| Aug 12, 2026 | 23.10 | 23.30 | 23.10 | 23.30 | 23.30 | - | 5,853 |
| Aug 11, 2026 | 23.20 | 23.30 | 23.20 | 23.30 | 23.30 | -0.43% | 5,572 |
| Aug 10, 2026 | 23.40 | 23.40 | 23.20 | 23.40 | 23.40 | 0.43% | 7,755 |
| Aug 7, 2026 | 23.20 | 23.30 | 23.20 | 23.30 | 23.30 | - | 19,855 |
| Aug 6, 2026 | 23.30 | 23.40 | 23.20 | 23.30 | 23.30 | - | 2,291 |
| Aug 5, 2026 | 23.50 | 23.50 | 23.10 | 23.30 | 23.30 | - | 5,204 |
| Aug 4, 2026 | 23.20 | 23.30 | 23.20 | 23.30 | 23.30 | - | 4,638 |
| Aug 3, 2026 | 23.40 | 23.40 | 23.00 | 23.30 | 23.30 | 0.43% | 24,025 |
| Jul 31, 2026 | 23.10 | 23.20 | 23.00 | 23.20 | 23.20 | 0.43% | 7,294 |
| Jul 30, 2026 | 23.00 | 23.20 | 23.00 | 23.10 | 23.10 | - | 4,127 |
| Jul 29, 2026 | 23.10 | 23.10 | 23.00 | 23.10 | 23.10 | - | 3,584 |
| Jul 28, 2026 | 23.10 | 23.10 | 23.00 | 23.10 | 23.10 | - | 7,460 |
| Jul 27, 2026 | 23.10 | 23.20 | 23.00 | 23.10 | 23.10 | - | 4,755 |
| Jul 24, 2026 | 23.10 | 23.10 | 23.00 | 23.10 | 23.10 | - | 4,048 |
| Jul 23, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | 710 |
| Jul 22, 2026 | 23.10 | 23.10 | 23.00 | 23.10 | 23.10 | - | 10,187 |
| Jul 21, 2026 | 23.10 | 23.20 | 23.10 | 23.10 | 23.10 | - | 912 |
| Jul 20, 2026 | 23.10 | 23.20 | 23.00 | 23.10 | 23.10 | - | 4,313 |
| Jul 17, 2026 | 23.10 | 23.10 | 23.00 | 23.10 | 23.10 | - | 6,254 |
| Jul 16, 2026 | 23.30 | 23.30 | 23.00 | 23.10 | 23.10 | - | 3,494 |
| Jul 15, 2026 | 23.10 | 23.20 | 23.00 | 23.10 | 23.10 | - | 6,305 |
| Jul 14, 2026 | 23.30 | 23.30 | 23.10 | 23.10 | 23.10 | - | 214 |
| Jul 13, 2026 | 23.10 | 23.20 | 23.00 | 23.10 | 23.10 | - | 5,926 |
| Jul 10, 2026 | 23.00 | 23.20 | 23.00 | 23.10 | 23.10 | - | 2,946 |
| Jul 9, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | - | 2,664 |
| Jul 8, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | - | 2,963 |
| Jul 7, 2026 | 23.00 | 23.20 | 23.00 | 23.10 | 23.10 | - | 3,638 |
| Jul 6, 2026 | 23.00 | 23.10 | 22.90 | 23.10 | 23.10 | - | 15,801 |
| Jul 3, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | 0.43% | 3,238 |
| Jul 2, 2026 | 22.90 | 23.10 | 22.90 | 23.00 | 23.00 | - | 4,227 |
| Jul 1, 2026 | 23.10 | 23.10 | 22.90 | 23.00 | 23.00 | - | 3,676 |
| Jun 30, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 0.44% | 3,669 |
| Jun 29, 2026 | 22.80 | 22.90 | 22.70 | 22.90 | 22.90 | 0.88% | 8,868 |
| Jun 26, 2026 | 22.70 | 22.80 | 22.70 | 22.70 | 22.70 | - | 1,902 |
| Jun 25, 2026 | 22.70 | 22.80 | 22.70 | 22.70 | 22.70 | - | 1,947 |
| Jun 24, 2026 | 22.70 | 22.80 | 22.70 | 22.70 | 22.70 | - | 3,414 |
| Jun 23, 2026 | 22.70 | 22.90 | 22.60 | 22.70 | 22.70 | - | 12,121 |
| Jun 22, 2026 | 22.70 | 22.80 | 22.70 | 22.70 | 22.70 | - | 3,590 |
| Jun 19, 2026 | 22.70 | 22.80 | 22.70 | 22.70 | 22.70 | - | 4,840 |
| Jun 18, 2026 | 22.70 | 22.80 | 22.70 | 22.70 | 22.70 | - | 2,663 |
| Jun 17, 2026 | 22.70 | 22.80 | 22.70 | 22.70 | 22.70 | - | 1,867 |
| Jun 16, 2026 | 22.60 | 22.80 | 22.60 | 22.70 | 22.70 | 0.98% | 6,597 |
| Jun 15, 2026 | 23.00 | 23.10 | 23.00 | 23.00 | 22.48 | - | 3,314 |