Adtran Networks SE (FRA:ADV)
Germany · Delayed Price · Currency is EUR 22.60
0.00 (0.00%)
At close: Jun 26, 2026
FRA:ADV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 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 | - | - |
| Jun 17, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Jun 16, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.36% | - |
| Jun 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.48 | -0.43% | - |
| Jun 12, 2026 | 22.90 | 23.10 | 22.90 | 23.10 | 22.58 | 0.43% | 2 |
| Jun 11, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.48 | 0.44% | - |
| Jun 10, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.38 | - | - |
| Jun 9, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.38 | 0.44% | - |
| Jun 8, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.28 | -0.44% | - |
| Jun 5, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.38 | - | 86 |
| Jun 4, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.38 | - | - |
| Jun 3, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.38 | - | - |
| Jun 2, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.38 | - | - |
| Jun 1, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.38 | - | - |
| May 29, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.38 | - | - |
| May 28, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.38 | - | - |
| May 27, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.38 | - | - |
| May 26, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.38 | - | - |
| May 25, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.38 | - | - |
| May 22, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.38 | - | - |
| May 21, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.38 | - | - |
| May 20, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.38 | - | - |
| May 19, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.38 | - | - |
| May 18, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.38 | - | - |
| May 15, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.38 | - | - |
| May 14, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.38 | - | - |
| May 13, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.38 | 0.44% | - |
| May 12, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.28 | -0.44% | - |
| May 11, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.38 | - | - |
| May 8, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.38 | - | - |
| May 7, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.38 | - | - |
| May 6, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.38 | 0.44% | - |
| May 5, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.28 | -0.44% | - |
| May 4, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.38 | 0.44% | - |
| Apr 30, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.28 | - | - |
| Apr 29, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.28 | -0.44% | - |
| Apr 28, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.38 | - | - |
| Apr 27, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.38 | 0.44% | - |
| Apr 24, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.28 | - | - |
| Apr 23, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.28 | - | - |
| Apr 22, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.28 | -0.87% | - |
| Apr 21, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 22.48 | - | 720 |
| Apr 20, 2026 | 23.30 | 23.30 | 23.00 | 23.00 | 22.48 | - | 125 |
| Apr 17, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 22.48 | 0.44% | 50 |