Adtran Networks SE (FRA:ADV)
Germany · Delayed Price · Currency is EUR 20.60
0.00 (0.00%)
Last updated: Aug 11, 2025
Adtran Networks SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | 0.48% | - |
| Aug 13, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | - | - | - |
| Aug 12, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | - | - | 61 |
| Aug 11, 2025 | 20.60 | 20.70 | 20.60 | 20.70 | - | 0.49% | 61 |
| Aug 8, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | - | 200 |
| Aug 7, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | -0.48% | 200 |
| Aug 6, 2025 | 20.60 | 20.70 | 20.60 | 20.70 | - | - | 200 |
| Aug 5, 2025 | 20.30 | 20.70 | 20.30 | 20.70 | - | - | 200 |
| Aug 4, 2025 | 20.50 | 20.70 | 20.50 | 20.70 | - | 0.49% | 200 |
| Aug 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | - | 200 |
| Jul 31, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | -0.96% | 200 |
| Jul 30, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | - | 1.46% | 520 |
| Jul 29, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | - | -0.49% | 3 |
| Jul 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | 0.49% | 3 |
| Jul 25, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | - | - | 3 |
| Jul 24, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | - | - | - |
| Jul 23, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | - | - | 3 |
| Jul 22, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | - | 0.49% | 3 |
| Jul 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | - | 3 |
| Jul 18, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | - | 3 |
| Jul 17, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | - | 3 |
| Jul 16, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | - | 3 |
| Jul 15, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | - | 3 |
| Jul 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | - | 30 |
| Jul 11, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | - | 30 |
| Jul 10, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | - | 30 |
| Jul 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | - | - |
| Jul 8, 2025 | 20.50 | 20.50 | 20.40 | 20.40 | - | -0.97% | 30 |
| Jul 7, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | 1.48% | 30 |
| Jul 4, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | - | -0.49% | 1 |
| Jul 3, 2025 | 20.30 | 20.40 | 20.30 | 20.40 | - | - | 100 |
| Jul 2, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | 0.99% | - |
| Jul 1, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | -0.49% | - |
| Jun 30, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | - | -1.93% | - |
| Jun 27, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | - | - | 100 |
| Jun 26, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | - | - | - |
| Jun 25, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | - | - | 100 |
| Jun 24, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | - | - | 100 |
| Jun 23, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | - | 0.49% | 121 |
| Jun 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | - | 121 |
| Jun 19, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | - | - |
| Jun 18, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | - | 121 |
| Jun 17, 2025 | 20.70 | 20.70 | 20.60 | 20.60 | - | 0.49% | 121 |
| Jun 16, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | - | -0.49% | 121 |
| Jun 13, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | 0.98% | 121 |
| Jun 12, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | -0.49% | 121 |
| Jun 11, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | - | - | 121 |
| Jun 10, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | - | - | 121 |
| Jun 9, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | - | -0.49% | 4 |
| Jun 6, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | 0.49% | 4 |