Adtran Networks SE (ETR:ADV)
Germany · Delayed Price · Currency is EUR 21.90
+0.20 (0.92%)
Oct 2, 2026, 5:35 PM CET
Adtran Networks SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 21.80 | 22.10 | 21.70 | 21.90 | - | 0.92% | 4,191 |
| Oct 1, 2026 | 22.00 | 22.20 | 21.70 | 21.70 | 21.70 | -1.36% | 2,707 |
| Sep 30, 2026 | 22.00 | 22.10 | 21.70 | 22.00 | 22.00 | - | 16,984 |
| Sep 29, 2026 | 22.00 | 22.10 | 21.20 | 22.00 | 22.00 | 0.92% | 23,405 |
| Sep 28, 2026 | 21.90 | 22.10 | 21.40 | 21.80 | 21.80 | -0.46% | 13,828 |
| Sep 25, 2026 | 22.10 | 22.30 | 21.90 | 21.90 | 21.90 | -1.35% | 20,638 |
| Sep 24, 2026 | 22.20 | 22.20 | 22.00 | 22.20 | 22.20 | 0.91% | 3,351 |
| Sep 23, 2026 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -1.35% | 1,642 |
| Sep 22, 2026 | 22.40 | 22.40 | 22.30 | 22.30 | 22.30 | - | 7,249 |
| Sep 21, 2026 | 22.30 | 22.50 | 22.30 | 22.30 | 22.30 | -0.45% | 1,026 |
| Sep 18, 2026 | 22.40 | 22.50 | 22.40 | 22.40 | 22.40 | 0.45% | 5,854 |
| Sep 17, 2026 | 22.20 | 23.00 | 22.20 | 22.30 | 22.30 | 0.45% | 12,265 |
| Sep 16, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | -1.33% | 11,245 |
| Sep 15, 2026 | 22.70 | 22.70 | 22.50 | 22.50 | 22.50 | - | 1,998 |
| Sep 14, 2026 | 22.70 | 22.80 | 22.50 | 22.50 | 22.50 | -0.44% | 4,054 |
| Sep 11, 2026 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | -1.31% | 980 |
| Sep 10, 2026 | 22.70 | 22.90 | 22.60 | 22.90 | 22.90 | 1.33% | 1,936 |
| Sep 9, 2026 | 22.70 | 22.80 | 22.60 | 22.60 | 22.60 | - | 1,277 |
| Sep 8, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | 1,698 |
| Sep 7, 2026 | 22.80 | 22.80 | 22.60 | 22.80 | 22.80 | 0.44% | 636 |
| Sep 4, 2026 | 22.50 | 22.70 | 22.50 | 22.70 | 22.70 | 1.34% | 1,983 |
| Sep 3, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | -2.18% | 2,257 |
| Sep 2, 2026 | 23.10 | 23.10 | 22.90 | 22.90 | 22.90 | -0.43% | 1,069 |
| Sep 1, 2026 | 23.10 | 23.10 | 22.90 | 23.00 | 23.00 | -0.43% | 1,336 |
| Aug 31, 2026 | 23.00 | 23.10 | 22.90 | 23.10 | 23.10 | - | 3,943 |
| Aug 28, 2026 | 23.00 | 23.10 | 22.90 | 23.10 | 23.10 | 0.87% | 1,641 |
| Aug 27, 2026 | 23.20 | 23.20 | 22.90 | 22.90 | 22.90 | -0.87% | 4,265 |
| Aug 26, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | 0.43% | 667 |
| Aug 25, 2026 | 23.00 | 23.00 | 22.90 | 23.00 | 23.00 | - | 2,519 |
| Aug 24, 2026 | 23.00 | 23.10 | 23.00 | 23.00 | 23.00 | - | 7,429 |
| 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 |