Adtran Networks SE (FRA:ADV)
Germany · Delayed Price · Currency is EUR 22.20
0.00 (0.00%)
At close: Feb 20, 2026
Adtran Networks SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Feb 19, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.45% | - |
| Feb 18, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | - |
| Feb 17, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | - |
| Feb 16, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | - |
| Feb 13, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.45% | - |
| Feb 12, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.45% | - |
| Feb 11, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.45% | - |
| Feb 10, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Feb 9, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | 5 |
| Feb 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Feb 5, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 0.91% | 175 |
| Feb 4, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 3, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.46% | 60 |
| Jan 30, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | - |
| Jan 29, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.45% | - |
| Jan 28, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.46% | - |
| Jan 27, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.45% | - |
| Jan 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.46% | - |
| Jan 23, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | - |
| Jan 22, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | - |
| Jan 21, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | - |
| Jan 20, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | - |
| Jan 19, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.46% | - |
| Jan 16, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jan 15, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.46% | - |
| Jan 14, 2026 | 21.70 | 21.90 | 21.70 | 21.90 | 21.90 | - | 91 |
| Jan 13, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.46% | - |
| Jan 12, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 0.46% | 101 |
| Jan 9, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Jan 8, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Jan 7, 2026 | 21.80 | 21.80 | 21.70 | 21.70 | 21.70 | - | 1,000 |
| Jan 6, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Jan 5, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Jan 2, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Dec 30, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.46% | - |
| Dec 29, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Dec 23, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.46% | - |
| Dec 22, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.46% | - |
| Dec 19, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Dec 18, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.46% | - |
| Dec 17, 2025 | 21.80 | 21.80 | 21.70 | 21.70 | 21.70 | -0.46% | 625 |
| Dec 16, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Dec 15, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Dec 12, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Dec 11, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Dec 10, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Dec 9, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Dec 8, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |