Adtran Networks SE (ETR:ADV)
Germany · Delayed Price · Currency is EUR 21.80
+0.30 (1.40%)
Oct 23, 2026, 5:35 PM CEST
Adtran Networks SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 21.40 | 21.80 | 21.20 | 21.80 | 21.80 | 1.40% | 17,135 |
| Oct 22, 2026 | 21.40 | 21.50 | 21.40 | 21.50 | 21.50 | 0.47% | 8,240 |
| Oct 21, 2026 | 21.30 | 21.50 | 21.30 | 21.40 | 21.40 | 0.47% | 7,348 |
| Oct 20, 2026 | 21.40 | 21.50 | 21.00 | 21.30 | 21.30 | -0.93% | 14,956 |
| Oct 19, 2026 | 21.10 | 21.50 | 21.10 | 21.50 | 21.50 | 0.94% | 9,638 |
| Oct 16, 2026 | 21.50 | 21.50 | 21.20 | 21.30 | 21.30 | -0.47% | 2,708 |
| Oct 15, 2026 | 21.40 | 21.40 | 21.20 | 21.40 | 21.40 | - | 15,383 |
| Oct 14, 2026 | 21.50 | 21.50 | 21.30 | 21.40 | 21.40 | -0.47% | 1,296 |
| Oct 13, 2026 | 21.60 | 21.70 | 21.50 | 21.50 | 21.50 | -0.46% | 13,244 |
| Oct 12, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -1.37% | 4,295 |
| Oct 9, 2026 | 21.90 | 22.00 | 21.80 | 21.90 | 21.90 | 0.46% | 10,972 |
| Oct 8, 2026 | 21.90 | 22.00 | 21.60 | 21.80 | 21.80 | -0.91% | 80,490 |
| Oct 7, 2026 | 21.80 | 22.00 | 21.60 | 22.00 | 22.00 | 0.92% | 2,106 |
| Oct 6, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -0.46% | 780 |
| Oct 5, 2026 | 21.90 | 22.10 | 21.90 | 21.90 | 21.90 | - | 14,678 |
| Oct 2, 2026 | 21.80 | 22.10 | 21.70 | 21.90 | 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 |