ADTRAN Holdings, Inc. (ETR:QH9)
Germany · Delayed Price · Currency is EUR 8.58
+0.37 (4.53%)
At close: Feb 13, 2026
ADTRAN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 8.25 | 8.58 | 8.25 | 8.58 | 8.58 | 4.53% | 1,614 |
| Feb 12, 2026 | 8.43 | 8.55 | 8.21 | 8.21 | 8.21 | -4.29% | 2,849 |
| Feb 11, 2026 | 8.73 | 8.73 | 8.58 | 8.58 | 8.58 | -2.96% | 2,691 |
| Feb 10, 2026 | 8.65 | 8.84 | 8.60 | 8.84 | 8.84 | 3.71% | 2,277 |
| Feb 9, 2026 | 8.21 | 8.52 | 8.21 | 8.52 | 8.52 | 5.50% | 6,480 |
| Feb 6, 2026 | 7.88 | 8.14 | 7.88 | 8.08 | 8.08 | 1.36% | 4,374 |
| Feb 5, 2026 | 7.90 | 8.00 | 7.86 | 7.97 | 7.97 | -0.52% | 3,403 |
| Feb 4, 2026 | 7.86 | 8.07 | 7.86 | 8.01 | 8.01 | -0.30% | 3,789 |
| Feb 3, 2026 | 8.12 | 8.12 | 7.90 | 8.04 | 8.04 | -1.33% | 2,089 |
| Feb 2, 2026 | 7.68 | 8.15 | 7.68 | 8.14 | 8.14 | 2.80% | 1,469 |
| Jan 30, 2026 | 7.69 | 8.09 | 7.69 | 7.92 | 7.92 | 0.20% | 3,817 |
| Jan 29, 2026 | 7.94 | 7.97 | 7.91 | 7.91 | 7.91 | -1.05% | 1,305 |
| Jan 28, 2026 | 8.01 | 8.12 | 7.99 | 7.99 | 7.99 | -1.46% | 3,615 |
| Jan 27, 2026 | 8.17 | 8.23 | 8.08 | 8.11 | 8.11 | 0.75% | 1,515 |
| Jan 26, 2026 | 8.15 | 8.15 | 8.00 | 8.05 | 8.05 | -0.94% | 185 |
| Jan 23, 2026 | 8.45 | 8.48 | 8.12 | 8.12 | 8.12 | -5.40% | 5,226 |
| Jan 22, 2026 | 8.00 | 8.64 | 8.00 | 8.59 | 8.59 | 8.00% | 6,156 |
| Jan 21, 2026 | 7.89 | 7.95 | 7.77 | 7.95 | 7.95 | 0.23% | 2,985 |
| Jan 20, 2026 | 7.70 | 7.96 | 7.70 | 7.93 | 7.93 | 1.46% | 5,231 |
| Jan 19, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -1.83% | 982 |
| Jan 16, 2026 | 7.98 | 7.98 | 7.82 | 7.97 | 7.97 | 1.68% | 3,198 |
| Jan 15, 2026 | 7.61 | 7.83 | 7.57 | 7.83 | 7.83 | 3.32% | 3,102 |
| Jan 14, 2026 | 7.76 | 7.76 | 7.58 | 7.58 | 7.58 | -2.37% | 7,965 |
| Jan 13, 2026 | 7.85 | 8.00 | 7.74 | 7.77 | 7.77 | 0.28% | 4,919 |
| Jan 12, 2026 | 7.35 | 7.80 | 7.16 | 7.74 | 7.74 | 5.02% | 16,506 |
| Jan 9, 2026 | 7.54 | 7.54 | 7.37 | 7.37 | 7.37 | -0.65% | 2,046 |
| Jan 8, 2026 | 7.54 | 7.54 | 7.42 | 7.42 | 7.42 | -1.01% | 3,817 |
| Jan 7, 2026 | 7.80 | 7.80 | 7.49 | 7.50 | 7.50 | -2.37% | 11,935 |
| Jan 6, 2026 | 7.47 | 7.68 | 7.47 | 7.68 | 7.68 | 2.78% | 5,525 |
| Jan 5, 2026 | 7.51 | 7.59 | 7.42 | 7.47 | 7.47 | 0.11% | 8,352 |
| Jan 2, 2026 | 7.48 | 7.51 | 7.44 | 7.46 | 7.46 | 1.06% | 5,200 |
| Dec 30, 2025 | 7.41 | 7.41 | 7.39 | 7.39 | 7.39 | -0.14% | 541 |
| Dec 29, 2025 | 7.66 | 7.66 | 7.33 | 7.40 | 7.40 | -3.70% | 6,927 |
| Dec 23, 2025 | 7.76 | 7.76 | 7.55 | 7.68 | 7.68 | -0.29% | 14,749 |
| Dec 22, 2025 | 7.30 | 7.70 | 7.25 | 7.70 | 7.70 | 3.80% | 25,460 |
| Dec 19, 2025 | 7.26 | 7.42 | 7.25 | 7.42 | 7.42 | 0.95% | 8,395 |
| Dec 18, 2025 | 7.30 | 7.40 | 7.23 | 7.35 | 7.35 | 2.08% | 6,063 |
| Dec 17, 2025 | 7.24 | 7.37 | 7.20 | 7.20 | 7.20 | -0.36% | 14,307 |
| Dec 16, 2025 | 6.91 | 7.23 | 6.82 | 7.23 | 7.23 | 2.61% | 5,307 |
| Dec 15, 2025 | 7.01 | 7.08 | 7.01 | 7.04 | 7.04 | -0.45% | 142 |
| Dec 12, 2025 | 7.32 | 7.32 | 7.07 | 7.07 | 7.07 | -3.28% | 1,787 |
| Dec 11, 2025 | 7.40 | 7.51 | 7.26 | 7.31 | 7.31 | -2.40% | 3,956 |
| Dec 10, 2025 | 7.40 | 7.60 | 7.26 | 7.49 | 7.49 | 0.11% | 16,463 |
| Dec 9, 2025 | 7.50 | 7.50 | 7.21 | 7.49 | 7.49 | 0.62% | 13,560 |
| Dec 8, 2025 | 7.28 | 7.48 | 7.27 | 7.44 | 7.44 | 2.73% | 11,674 |
| Dec 5, 2025 | 7.30 | 7.33 | 7.19 | 7.24 | 7.24 | 0.58% | 6,038 |
| Dec 4, 2025 | 6.98 | 7.24 | 6.93 | 7.20 | 7.20 | 2.71% | 14,652 |
| Dec 3, 2025 | 7.01 | 7.07 | 7.01 | 7.01 | 7.01 | 0.63% | 4,429 |
| Dec 2, 2025 | 6.91 | 6.97 | 6.87 | 6.97 | 6.97 | 3.02% | 3,602 |
| Dec 1, 2025 | 6.78 | 6.78 | 6.70 | 6.76 | 6.76 | -0.82% | 3,924 |