ADTRAN Holdings, Inc. (ETR:QH9)
Germany · Delayed Price · Currency is EUR 7.74
-0.46 (-5.66%)
At close: Aug 1, 2025, 5:30 PM CET
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.19 | 8.20 | 7.74 | 7.74 | - | -5.66% | 3,644 |
| Jul 31, 2025 | 8.14 | 8.26 | 8.14 | 8.20 | - | -0.39% | 1,132 |
| Jul 30, 2025 | 8.40 | 8.40 | 8.22 | 8.23 | - | -0.80% | 3,903 |
| Jul 29, 2025 | 8.22 | 8.45 | 8.20 | 8.30 | - | 1.34% | 14,408 |
| Jul 28, 2025 | 7.83 | 8.19 | 7.83 | 8.19 | - | 4.84% | 13,444 |
| Jul 25, 2025 | 7.82 | 7.85 | 7.81 | 7.81 | - | -1.64% | 139 |
| Jul 24, 2025 | 8.40 | 8.40 | 7.89 | 7.94 | - | -2.96% | 3,294 |
| Jul 23, 2025 | 8.09 | 8.24 | 8.09 | 8.18 | - | 1.04% | 75 |
| Jul 22, 2025 | 8.02 | 8.10 | 7.93 | 8.10 | - | -0.34% | 8,675 |
| Jul 21, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | - | 984 |
| Jul 18, 2025 | 8.37 | 8.37 | 8.08 | 8.13 | - | -7.74% | 13,539 |
| Jul 17, 2025 | 8.24 | 8.81 | 8.23 | 8.81 | - | 17.91% | 18,983 |
| Jul 16, 2025 | 7.74 | 7.74 | 7.47 | 7.47 | - | -4.72% | 7,256 |
| Jul 15, 2025 | 7.80 | 7.90 | 7.70 | 7.84 | - | -0.10% | 8,260 |
| Jul 14, 2025 | 7.85 | 7.85 | 7.73 | 7.85 | - | 0.31% | 8,929 |
| Jul 11, 2025 | 7.87 | 7.87 | 7.83 | 7.83 | - | -2.81% | 235 |
| Jul 10, 2025 | 7.81 | 8.05 | 7.81 | 8.05 | - | 3.20% | 2,579 |
| Jul 9, 2025 | 8.01 | 8.01 | 7.80 | 7.80 | - | -2.86% | 193 |
| Jul 8, 2025 | 8.14 | 8.20 | 7.94 | 8.03 | - | -0.89% | 7,465 |
| Jul 7, 2025 | 8.15 | 8.16 | 8.10 | 8.10 | - | -1.05% | 65 |
| Jul 4, 2025 | 8.11 | 8.29 | 8.09 | 8.19 | - | 0.39% | 580 |
| Jul 3, 2025 | 7.87 | 8.16 | 7.87 | 8.16 | - | 3.66% | 6,019 |
| Jul 2, 2025 | 7.69 | 7.95 | 7.66 | 7.87 | - | 4.24% | 3,630 |
| Jul 1, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | 7,663 |
| Jun 30, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | 7,723 |
| Jun 27, 2025 | 7.58 | 7.58 | 7.43 | 7.55 | - | -0.40% | 6,882 |
| Jun 26, 2025 | 7.53 | 7.69 | 7.43 | 7.58 | - | -0.26% | 14,035 |
| Jun 25, 2025 | 7.41 | 7.67 | 7.33 | 7.60 | - | 3.09% | 16,523 |
| Jun 24, 2025 | 6.98 | 7.37 | 6.98 | 7.37 | - | 7.94% | 17,928 |
| Jun 23, 2025 | 6.67 | 6.86 | 6.67 | 6.83 | - | -0.84% | 8,408 |
| Jun 20, 2025 | 6.76 | 6.90 | 6.75 | 6.89 | - | 3.21% | 14,041 |
| Jun 19, 2025 | 6.81 | 6.81 | 6.64 | 6.67 | - | -1.97% | 63 |
| Jun 18, 2025 | 6.75 | 6.86 | 6.73 | 6.81 | - | 0.89% | 23,380 |
| Jun 17, 2025 | 6.59 | 6.75 | 6.59 | 6.75 | - | 0.75% | 11,112 |
| Jun 16, 2025 | 6.70 | 6.75 | 6.30 | 6.70 | - | 1.45% | 13,220 |
| Jun 13, 2025 | 6.77 | 6.78 | 6.60 | 6.60 | - | -1.11% | 2,922 |
| Jun 12, 2025 | 6.92 | 6.92 | 6.68 | 6.68 | - | -4.71% | 14,307 |
| Jun 11, 2025 | 7.12 | 7.12 | 7.01 | 7.01 | - | -0.96% | 1,371 |
| Jun 10, 2025 | 7.09 | 7.26 | 7.07 | 7.07 | - | -0.37% | 7,670 |
| Jun 9, 2025 | 6.98 | 7.17 | 6.87 | 7.10 | - | 0.82% | 3,876 |
| Jun 6, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | - | 0.31% | 5,073 |
| Jun 5, 2025 | 7.28 | 7.28 | 7.02 | 7.02 | - | -2.01% | 5,073 |
| Jun 4, 2025 | 7.24 | 7.24 | 7.16 | 7.16 | - | -3.14% | 1,629 |
| Jun 3, 2025 | 7.21 | 7.45 | 7.21 | 7.40 | - | 3.70% | 8,447 |
| Jun 2, 2025 | 7.07 | 7.13 | 6.90 | 7.13 | - | -0.06% | 2,343 |
| May 30, 2025 | 6.95 | 7.16 | 6.95 | 7.14 | - | -0.08% | 11,046 |
| May 29, 2025 | 7.08 | 7.32 | 7.07 | 7.14 | - | 0.42% | 21,869 |
| May 28, 2025 | 6.93 | 7.12 | 6.93 | 7.11 | - | 0.97% | 8,811 |
| May 27, 2025 | 6.73 | 7.04 | 6.73 | 7.04 | - | 4.79% | 13,023 |
| May 26, 2025 | 6.70 | 6.72 | 6.70 | 6.72 | - | -1.15% | 200 |