Adtran Networks SE (FRA:ADV)
Germany · Delayed Price · Currency is EUR 22.20
+0.10 (0.45%)
At close: Sep 18, 2026
FRA:ADV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.45% | - |
| Sep 17, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.84% | - |
| Sep 16, 2026 | 22.40 | 22.40 | 21.70 | 21.70 | 21.70 | -3.12% | 25 |
| Sep 15, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.44% | - |
| Sep 14, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.32% | - |
| Sep 11, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.44% | - |
| Sep 10, 2026 | 22.50 | 22.70 | 22.50 | 22.70 | 22.70 | 0.89% | 50 |
| Sep 9, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.88% | - |
| Sep 8, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.44% | - |
| Sep 7, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.35% | - |
| Sep 4, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -2.19% | - |
| Sep 3, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.44% | - |
| Sep 2, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.43% | - |
| Sep 1, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Aug 31, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Aug 28, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Aug 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.44% | - |
| 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 | - | - |