Adtran Networks SE (FRA:ADV)
Germany flag Germany · Delayed Price · Currency is EUR
21.80
-0.10 (-0.46%)
At close: Oct 17, 2025

Adtran Networks SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202521.5021.5021.5021.5021.50-100
Oct 21, 202521.5021.5021.5021.5021.50-100
Oct 20, 202521.5021.5021.5021.5021.50-1.38%100
Oct 17, 202521.8021.8021.8021.8021.80-0.46%100
Oct 16, 202521.8021.9021.8021.9021.900.46%100
Oct 15, 202521.8021.8021.8021.8021.80-50
Oct 14, 202521.8021.8021.8021.8021.800.93%50
Oct 13, 202521.6021.6021.6021.6021.60-50
Oct 10, 202521.6021.6021.6021.6021.60-50
Oct 9, 202521.6021.6021.6021.6021.60-50
Oct 8, 202521.6021.6021.6021.6021.600.47%50
Oct 7, 202521.5021.5021.5021.5021.50--
Oct 6, 202521.5021.5021.5021.5021.50-1,522
Oct 3, 202521.5021.5021.5021.5021.50-46
Oct 2, 202521.4021.5021.4021.5021.500.47%100
Oct 1, 202521.4021.4021.4021.4021.40-0.47%514
Sep 30, 202521.5021.5021.5021.5021.500.47%14
Sep 29, 202521.4021.4021.4021.4021.40-736
Sep 26, 202521.4021.4021.4021.4021.40-0.47%10
Sep 25, 202521.5021.5021.5021.5021.500.47%-
Sep 24, 202521.4021.4021.4021.4021.400.94%95
Sep 23, 202521.2021.2021.2021.2021.20-0.93%50
Sep 22, 202521.4021.4021.4021.4021.400.94%50
Sep 19, 202521.2021.2021.2021.2021.200.47%50
Sep 18, 202521.1021.1021.1021.1021.10-50
Sep 17, 202521.1021.1021.1021.1021.10-50
Sep 16, 202521.1021.1021.1021.1021.10-50
Sep 15, 202521.1021.1021.1021.1021.10-50
Sep 12, 202521.1021.1021.1021.1021.10-50
Sep 11, 202521.1021.1021.1021.1021.100.48%50
Sep 10, 202521.0021.0021.0021.0021.00-50
Sep 9, 202521.0021.0021.0021.0021.00-50
Sep 8, 202521.0021.0021.0021.0021.00-50
Sep 5, 202521.0021.0021.0021.0021.000.48%50
Sep 4, 202520.9020.9020.9020.9020.90-50
Sep 3, 202520.9020.9020.9020.9020.90-50
Sep 2, 202520.9020.9020.9020.9020.90-50
Sep 1, 202520.9020.9020.9020.9020.90-20
Aug 29, 202520.9020.9020.9020.9020.90-20
Aug 28, 202520.8020.9020.8020.9020.90-20
Aug 27, 202520.9020.9020.9020.9020.900.48%61
Aug 26, 202520.8020.8020.8020.8020.80-61
Aug 25, 202520.8020.8020.8020.8020.800.48%61
Aug 22, 202520.7020.7020.7020.7020.70-0.48%61
Aug 21, 202520.8020.8020.8020.8020.800.48%61
Aug 20, 202520.7020.7020.7020.7020.70-61
Aug 19, 202520.7020.7020.7020.7020.70-61
Aug 18, 202520.7020.7020.7020.7020.70-0.48%61
Aug 15, 202520.8020.8020.8020.8020.80-61
Aug 14, 202520.8020.8020.8020.8020.800.48%61