Adtran Networks SE (FRA:ADV)
Germany · Delayed Price · Currency is EUR 21.90
-0.10 (-0.45%)
At close: Jan 29, 2026
Adtran Networks SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Dec 4, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.46% | - |
| Dec 3, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% | - |
| Dec 2, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.46% | - |
| Dec 1, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% | - |
| Nov 28, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 27, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.46% | - |
| Nov 26, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% | - |
| Nov 25, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 24, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 21, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 20, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | - |
| Nov 18, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Nov 17, 2025 | 21.40 | 21.50 | 21.40 | 21.50 | 21.50 | 0.47% | 1 |