Skip to main content
logo
Adtran Networks SE (ETR:ADV)
Germany flag Germany · Delayed Price · Currency is EUR
22.60
-0.30 (-1.31%)
Sep 11, 2026, 5:35 PM CET

Adtran Networks SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202623.0023.0022.6022.6022.60-1.31%980
Sep 10, 202622.7022.9022.6022.9022.901.33%1,936
Sep 9, 202622.7022.8022.6022.6022.60-1,277
Sep 8, 202622.8022.8022.6022.6022.60-0.88%1,698
Sep 7, 202622.8022.8022.6022.8022.800.44%636
Sep 4, 202622.5022.7022.5022.7022.701.34%1,983
Sep 3, 202622.8022.8022.4022.4022.40-2.18%2,257
Sep 2, 202623.1023.1022.9022.9022.90-0.43%1,069
Sep 1, 202623.1023.1022.9023.0023.00-0.43%1,336
Aug 31, 202623.0023.1022.9023.1023.10-3,943
Aug 28, 202623.0023.1022.9023.1023.100.87%1,641
Aug 27, 202623.2023.2022.9022.9022.90-0.87%4,265
Aug 26, 202623.0023.1023.0023.1023.100.43%667
Aug 25, 202623.0023.0022.9023.0023.00-2,519
Aug 24, 202623.0023.1023.0023.0023.00-7,429
Aug 21, 202623.0023.0023.0023.0023.00-8,936
Aug 20, 202623.0023.0023.0023.0023.00-1,864
Aug 19, 202623.0023.1023.0023.0023.00-2,820
Aug 18, 202623.0023.2023.0023.0023.00-0.43%1,164
Aug 17, 202623.3023.3023.1023.1023.10-0.86%844
Aug 14, 202623.3023.3023.0023.3023.300.43%4,054
Aug 13, 202623.2023.3023.1023.2023.20-0.43%4,505
Aug 12, 202623.1023.3023.1023.3023.30-5,853
Aug 11, 202623.2023.3023.2023.3023.30-0.43%5,572
Aug 10, 202623.4023.4023.2023.4023.400.43%7,755
Aug 7, 202623.2023.3023.2023.3023.30-19,855
Aug 6, 202623.3023.4023.2023.3023.30-2,291
Aug 5, 202623.5023.5023.1023.3023.30-5,204
Aug 4, 202623.2023.3023.2023.3023.30-4,638
Aug 3, 202623.4023.4023.0023.3023.300.43%24,025
Jul 31, 202623.1023.2023.0023.2023.200.43%7,294
Jul 30, 202623.0023.2023.0023.1023.10-4,127
Jul 29, 202623.1023.1023.0023.1023.10-3,584
Jul 28, 202623.1023.1023.0023.1023.10-7,460
Jul 27, 202623.1023.2023.0023.1023.10-4,755
Jul 24, 202623.1023.1023.0023.1023.10-4,048
Jul 23, 202623.1023.1023.1023.1023.10-710
Jul 22, 202623.1023.1023.0023.1023.10-10,187
Jul 21, 202623.1023.2023.1023.1023.10-912
Jul 20, 202623.1023.2023.0023.1023.10-4,313
Jul 17, 202623.1023.1023.0023.1023.10-6,254
Jul 16, 202623.3023.3023.0023.1023.10-3,494
Jul 15, 202623.1023.2023.0023.1023.10-6,305
Jul 14, 202623.3023.3023.1023.1023.10-214
Jul 13, 202623.1023.2023.0023.1023.10-5,926
Jul 10, 202623.0023.2023.0023.1023.10-2,946
Jul 9, 202623.0023.1023.0023.1023.10-2,664
Jul 8, 202623.0023.1023.0023.1023.10-2,963
Jul 7, 202623.0023.2023.0023.1023.10-3,638
Jul 6, 202623.0023.1022.9023.1023.10-15,801