Adtran Networks SE (FRA:ADV)
Germany flag Germany · Delayed Price · Currency is EUR
21.40
0.00 (0.00%)
At close: Sep 29, 2025

Adtran Networks SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202521.5021.5021.5021.5021.500.47%-
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
Aug 13, 202520.7020.7020.7020.7020.70-61
Aug 12, 202520.7020.7020.7020.7020.70-61
Aug 11, 202520.6020.7020.6020.7020.700.49%61
Aug 8, 202520.6020.6020.6020.6020.60-200
Aug 7, 202520.6020.6020.6020.6020.60-0.48%200
Aug 6, 202520.6020.7020.6020.7020.70-200
Aug 5, 202520.3020.7020.3020.7020.70-200
Aug 4, 202520.5020.7020.5020.7020.700.49%200
Aug 1, 202520.6020.6020.6020.6020.60-200
Jul 31, 202520.6020.6020.6020.6020.60-0.96%200
Jul 30, 202520.6020.8020.6020.8020.801.46%520
Jul 29, 202520.5020.5020.5020.5020.50-0.49%3
Jul 28, 202520.6020.6020.6020.6020.600.49%3
Jul 25, 202520.5020.5020.5020.5020.50-3
Jul 24, 202520.5020.5020.5020.5020.50-3
Jul 23, 202520.5020.5020.5020.5020.50-3