Adtran Networks SE (FRA:ADV)
Germany · Delayed Price · Currency is EUR 22.60
0.00 (0.00%)
At close: Mar 27, 2026
FRA:ADV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Mar 26, 2026 | 22.50 | 22.80 | 22.50 | 22.60 | 22.60 | 0.44% | 95 |
| Mar 25, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.45% | - |
| Mar 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.45% | - |
| Mar 23, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.89% | - |
| Mar 20, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.45% | - |
| Mar 19, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.45% | - |
| Mar 18, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.45% | - |
| Mar 17, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Mar 16, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Mar 13, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Mar 12, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Mar 11, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Mar 10, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Mar 9, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.45% | - |
| Mar 6, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | - |
| Mar 5, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | - |
| Mar 4, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.45% | - |
| Mar 3, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Mar 2, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Feb 27, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.45% | - |
| Feb 26, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | - |
| Feb 25, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.45% | - |
| Feb 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.45% | - |
| Feb 23, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.45% | - |
| 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% | - |