Adtran Networks SE (ETR:ADV)
Germany · Delayed Price · Currency is EUR 22.90
0.00 (0.00%)
Apr 23, 2026, 5:35 PM CET
Adtran Networks SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 22.30 | 22.60 | 22.30 | 22.60 | 22.60 | 0.44% | 17,712 |
| Mar 18, 2026 | 22.40 | 22.50 | 22.30 | 22.50 | 22.50 | 0.45% | 25,606 |
| Mar 17, 2026 | 22.40 | 22.50 | 22.30 | 22.40 | 22.40 | -0.44% | 24,340 |
| Mar 16, 2026 | 22.50 | 22.60 | 22.30 | 22.50 | 22.50 | - | 42,268 |
| Mar 13, 2026 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | - | 25,135 |
| Mar 12, 2026 | 22.50 | 22.50 | 22.40 | 22.50 | 22.50 | - | 6,872 |
| Mar 11, 2026 | 22.50 | 22.50 | 22.30 | 22.50 | 22.50 | - | 11,906 |
| Mar 10, 2026 | 22.50 | 22.50 | 22.40 | 22.50 | 22.50 | - | 20,129 |
| Mar 9, 2026 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | - | 6,361 |
| Mar 6, 2026 | 22.50 | 22.50 | 22.30 | 22.50 | 22.50 | 0.45% | 12,720 |
| Mar 5, 2026 | 22.40 | 22.50 | 22.30 | 22.40 | 22.40 | - | 14,404 |
| Mar 4, 2026 | 22.40 | 22.50 | 22.30 | 22.40 | 22.40 | - | 16,797 |
| Mar 3, 2026 | 22.40 | 22.50 | 22.30 | 22.40 | 22.40 | - | 16,661 |
| Mar 2, 2026 | 22.40 | 22.50 | 22.30 | 22.40 | 22.40 | -0.44% | 59,477 |
| Feb 27, 2026 | 22.50 | 22.50 | 22.30 | 22.50 | 22.50 | - | 7,696 |
| Feb 26, 2026 | 22.50 | 22.50 | 22.30 | 22.50 | 22.50 | - | 1,598 |
| Feb 25, 2026 | 22.50 | 22.50 | 22.30 | 22.50 | 22.50 | 0.45% | 2,498 |
| Feb 24, 2026 | 22.40 | 22.40 | 22.30 | 22.40 | 22.40 | -0.44% | 21,761 |
| Feb 23, 2026 | 22.40 | 22.50 | 22.30 | 22.50 | 22.50 | 0.45% | 10,335 |
| Feb 20, 2026 | 22.40 | 22.50 | 22.30 | 22.40 | 22.40 | 0.45% | 9,285 |
| Feb 19, 2026 | 22.50 | 22.50 | 22.30 | 22.30 | 22.30 | - | 7,207 |
| Feb 18, 2026 | 22.30 | 22.40 | 22.30 | 22.30 | 22.30 | -0.45% | 78 |
| Feb 17, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 3,533 |
| Feb 16, 2026 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | - | 1,498 |
| Feb 13, 2026 | 22.30 | 22.40 | 22.30 | 22.40 | 22.40 | - | 1,380 |
| Feb 12, 2026 | 22.30 | 22.40 | 22.00 | 22.40 | 22.40 | 0.45% | 9,235 |
| Feb 11, 2026 | 22.40 | 22.40 | 22.30 | 22.30 | 22.30 | -0.45% | 5,580 |