Adtran Networks SE (ETR:ADV)
Germany · Delayed Price · Currency is EUR 23.30
+0.10 (0.43%)
Aug 3, 2026, 4:05 PM CET
Adtran Networks SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 23.40 | 23.40 | 23.10 | 23.20 | - | - | 21,416 |
| 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 |
| Jun 12, 2026 | 23.10 | 23.10 | 23.00 | 23.00 | 22.48 | - | 5,933 |
| Jun 11, 2026 | 23.10 | 23.10 | 22.90 | 23.00 | 22.48 | -0.43% | 18,598 |
| Jun 10, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 22.58 | 0.43% | 2,937 |
| Jun 9, 2026 | 23.00 | 23.10 | 23.00 | 23.00 | 22.48 | - | 9,314 |
| Jun 8, 2026 | 22.90 | 23.10 | 22.90 | 23.00 | 22.48 | 0.44% | 31,054 |
| Jun 5, 2026 | 22.90 | 23.00 | 22.90 | 22.90 | 22.38 | -0.43% | 4,477 |
| Jun 4, 2026 | 23.00 | 23.00 | 22.90 | 23.00 | 22.48 | - | 6,898 |
| Jun 3, 2026 | 23.00 | 23.20 | 23.00 | 23.00 | 22.48 | - | 3,723 |
| Jun 2, 2026 | 23.10 | 23.10 | 22.70 | 23.00 | 22.48 | - | 15,546 |
| Jun 1, 2026 | 23.00 | 23.20 | 23.00 | 23.00 | 22.48 | - | 4,056 |
| May 29, 2026 | 23.00 | 23.10 | 22.90 | 23.00 | 22.48 | - | 11,894 |
| May 28, 2026 | 23.00 | 23.00 | 22.90 | 23.00 | 22.48 | - | 20,012 |
| May 27, 2026 | 23.00 | 23.10 | 22.90 | 23.00 | 22.48 | - | 7,579 |
| May 26, 2026 | 23.00 | 23.10 | 22.90 | 23.00 | 22.48 | - | 4,478 |