Adtran Networks SE (FRA:ADV)
Germany · Delayed Price · Currency is EUR 21.80
-0.10 (-0.46%)
At close: Oct 17, 2025
Adtran Networks SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 100 |
| Oct 21, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 100 |
| Oct 20, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.38% | 100 |
| Oct 17, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.46% | 100 |
| Oct 16, 2025 | 21.80 | 21.90 | 21.80 | 21.90 | 21.90 | 0.46% | 100 |
| Oct 15, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 50 |
| Oct 14, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | 50 |
| Oct 13, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 50 |
| Oct 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 50 |
| Oct 9, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 50 |
| Oct 8, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | 50 |
| Oct 7, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Oct 6, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 1,522 |
| Oct 3, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 46 |
| Oct 2, 2025 | 21.40 | 21.50 | 21.40 | 21.50 | 21.50 | 0.47% | 100 |
| Oct 1, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.47% | 514 |
| Sep 30, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.47% | 14 |
| Sep 29, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 736 |
| Sep 26, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.47% | 10 |
| Sep 25, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.47% | - |
| Sep 24, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | 95 |
| Sep 23, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | 50 |
| Sep 22, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | 50 |
| Sep 19, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.47% | 50 |
| Sep 18, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | 50 |
| Sep 17, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | 50 |
| Sep 16, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | 50 |
| Sep 15, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | 50 |
| Sep 12, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | 50 |
| Sep 11, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.48% | 50 |
| Sep 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 50 |
| Sep 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 50 |
| Sep 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 50 |
| Sep 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.48% | 50 |
| Sep 4, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 50 |
| Sep 3, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 50 |
| Sep 2, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 50 |
| Sep 1, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 20 |
| Aug 29, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 20 |
| Aug 28, 2025 | 20.80 | 20.90 | 20.80 | 20.90 | 20.90 | - | 20 |
| Aug 27, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.48% | 61 |
| Aug 26, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 61 |
| Aug 25, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.48% | 61 |
| Aug 22, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.48% | 61 |
| Aug 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.48% | 61 |
| Aug 20, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 61 |
| Aug 19, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 61 |
| Aug 18, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.48% | 61 |
| Aug 15, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 61 |
| Aug 14, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.48% | 61 |