Adtran Networks SE (FRA:ADV)
Germany · Delayed Price · Currency is EUR 22.90
0.00 (0.00%)
At close: Aug 26, 2026
FRA:ADV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Aug 25, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.43% | - |
| Aug 24, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | 0.44% | 200 |
| Aug 21, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Aug 20, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Aug 19, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.43% | - |
| Aug 18, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Aug 17, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.43% | - |
| Aug 14, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.43% | - |
| Aug 13, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Aug 12, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.43% | - |
| Aug 11, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.43% | - |
| Aug 10, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Aug 7, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Aug 6, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Aug 5, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Aug 4, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.43% | - |
| Aug 3, 2026 | 23.10 | 23.30 | 23.10 | 23.30 | 23.30 | 1.30% | 1 |
| Jul 31, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 29, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.22% | - |
| Jul 28, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.35% | - |
| Jul 27, 2026 | 23.00 | 23.00 | 22.20 | 22.20 | 22.20 | -3.48% | 1 |
| Jul 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 22, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 21, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.44% | - |
| Jul 15, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.43% | - |
| Jul 14, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 10, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 9, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 8, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 7, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 6, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.44% | - |
| Jul 3, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Jul 2, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Jul 1, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.88% | - |
| Jun 30, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.44% | - |
| Jun 29, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jun 26, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jun 25, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jun 24, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jun 23, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jun 22, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jun 19, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jun 18, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |