Adtran Networks SE (ETR:ADV)
Germany · Delayed Price · Currency is EUR 23.00
0.00 (0.00%)
Jun 3, 2026, 5:35 PM CET
Adtran Networks SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 23.10 | 23.10 | 22.70 | 23.00 | 23.00 | - | 15,546 |
| Jun 1, 2026 | 23.00 | 23.20 | 23.00 | 23.00 | 23.00 | - | 4,056 |
| May 29, 2026 | 23.00 | 23.10 | 22.90 | 23.00 | 23.00 | - | 11,894 |
| May 28, 2026 | 23.00 | 23.00 | 22.90 | 23.00 | 23.00 | - | 20,012 |
| May 27, 2026 | 23.00 | 23.10 | 22.90 | 23.00 | 23.00 | - | 7,579 |
| May 26, 2026 | 23.00 | 23.10 | 22.90 | 23.00 | 23.00 | - | 4,478 |
| May 25, 2026 | 23.10 | 23.10 | 23.00 | 23.00 | 23.00 | - | 551 |
| May 22, 2026 | 23.00 | 23.10 | 23.00 | 23.00 | 23.00 | - | 5,865 |
| May 21, 2026 | 23.00 | 23.10 | 22.90 | 23.00 | 23.00 | - | 3,814 |
| May 20, 2026 | 23.00 | 23.10 | 23.00 | 23.00 | 23.00 | - | 3,053 |
| May 19, 2026 | 23.00 | 23.10 | 22.90 | 23.00 | 23.00 | - | 6,032 |
| May 18, 2026 | 22.90 | 23.10 | 22.90 | 23.00 | 23.00 | - | 2,731 |
| May 15, 2026 | 23.00 | 23.10 | 22.90 | 23.00 | 23.00 | - | 7,898 |
| May 14, 2026 | 23.00 | 23.10 | 22.90 | 23.00 | 23.00 | - | 7,394 |
| May 13, 2026 | 23.00 | 23.10 | 23.00 | 23.00 | 23.00 | - | 1,743 |
| May 12, 2026 | 23.00 | 23.10 | 22.90 | 23.00 | 23.00 | 0.44% | 8,810 |
| May 11, 2026 | 23.00 | 23.10 | 22.90 | 22.90 | 22.90 | -0.43% | 6,570 |
| May 8, 2026 | 23.00 | 23.10 | 22.90 | 23.00 | 23.00 | - | 5,836 |
| May 7, 2026 | 23.00 | 23.10 | 23.00 | 23.00 | 23.00 | - | 1,682 |
| May 6, 2026 | 22.90 | 23.10 | 22.90 | 23.00 | 23.00 | - | 5,707 |
| May 5, 2026 | 23.10 | 23.10 | 23.00 | 23.00 | 23.00 | - | 3,804 |
| May 4, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | - | 19,620 |
| Apr 30, 2026 | 22.90 | 23.00 | 22.80 | 23.00 | 23.00 | 0.44% | 2,391 |
| Apr 29, 2026 | 22.90 | 23.00 | 22.80 | 22.90 | 22.90 | - | 5,405 |
| Apr 28, 2026 | 22.90 | 23.00 | 22.70 | 22.90 | 22.90 | - | 13,471 |
| Apr 27, 2026 | 22.90 | 23.00 | 22.80 | 22.90 | 22.90 | - | 6,103 |
| Apr 24, 2026 | 22.90 | 23.00 | 22.90 | 22.90 | 22.90 | - | 2,782 |
| Apr 23, 2026 | 23.00 | 23.00 | 22.80 | 22.90 | 22.90 | - | 4,294 |
| Apr 22, 2026 | 22.90 | 23.00 | 22.80 | 22.90 | 22.90 | - | 15,386 |
| Apr 21, 2026 | 22.90 | 22.90 | 22.80 | 22.90 | 22.90 | - | 5,660 |
| Apr 20, 2026 | 22.90 | 23.00 | 22.80 | 22.90 | 22.90 | - | 8,177 |
| Apr 17, 2026 | 22.90 | 23.00 | 22.80 | 22.90 | 22.90 | - | 10,898 |
| Apr 16, 2026 | 22.90 | 22.90 | 22.80 | 22.90 | 22.90 | - | 3,753 |
| Apr 15, 2026 | 22.90 | 23.00 | 22.80 | 22.90 | 22.90 | - | 8,364 |
| Apr 14, 2026 | 22.80 | 22.90 | 22.80 | 22.90 | 22.90 | - | 4,979 |
| Apr 13, 2026 | 22.70 | 22.90 | 22.70 | 22.90 | 22.90 | 0.44% | 14,466 |
| Apr 10, 2026 | 22.80 | 22.80 | 22.70 | 22.80 | 22.80 | - | 8,232 |
| Apr 9, 2026 | 22.70 | 22.80 | 22.70 | 22.80 | 22.80 | 0.44% | 14,613 |
| Apr 8, 2026 | 22.80 | 22.80 | 22.60 | 22.70 | 22.70 | - | 10,221 |
| Apr 7, 2026 | 22.70 | 22.80 | 22.60 | 22.70 | 22.70 | - | 18,768 |
| Apr 2, 2026 | 22.60 | 22.70 | 22.60 | 22.70 | 22.70 | 0.44% | 10,656 |
| Apr 1, 2026 | 22.70 | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | 35,381 |
| Mar 31, 2026 | 22.70 | 22.80 | 22.60 | 22.80 | 22.80 | 0.44% | 7,996 |
| Mar 30, 2026 | 22.60 | 22.80 | 22.60 | 22.70 | 22.70 | -0.44% | 12,505 |
| Mar 27, 2026 | 22.80 | 22.80 | 22.70 | 22.80 | 22.80 | 0.44% | 10,778 |
| Mar 26, 2026 | 22.70 | 22.70 | 22.50 | 22.70 | 22.70 | 0.44% | 8,920 |
| Mar 25, 2026 | 22.60 | 22.70 | 22.60 | 22.60 | 22.60 | -0.44% | 12,906 |
| Mar 24, 2026 | 22.50 | 22.70 | 22.40 | 22.70 | 22.70 | 0.89% | 19,506 |
| Mar 23, 2026 | 22.40 | 22.60 | 22.40 | 22.50 | 22.50 | 0.45% | 10,998 |
| Mar 20, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -0.88% | 685,285 |