Adtran Networks SE (FRA:ADV)
Germany · Delayed Price · Currency is EUR 22.80
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:ADV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | - | - | - |
| Apr 22, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Apr 21, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | - | 720 |
| Apr 20, 2026 | 23.30 | 23.30 | 23.00 | 23.00 | 23.00 | - | 125 |
| Apr 17, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 0.44% | 50 |
| Apr 16, 2026 | 22.60 | 22.90 | 22.60 | 22.90 | 22.90 | 0.44% | 100 |
| Apr 15, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Apr 14, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.44% | - |
| Apr 13, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | - |
| Apr 10, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | - |
| Apr 9, 2026 | 22.60 | 22.70 | 22.60 | 22.70 | 22.70 | 0.44% | 100 |
| Apr 8, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Apr 7, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.33% | 4 |
| Apr 2, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.88% | - |
| Apr 1, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.44% | - |
| Mar 31, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.44% | - |
| Mar 30, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.44% | - |
| Mar 27, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Mar 26, 2026 | 22.50 | 22.80 | 22.50 | 22.60 | 22.60 | 0.44% | 95 |
| Mar 25, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.45% | - |
| Mar 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.45% | - |
| Mar 23, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.89% | - |
| Mar 20, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.45% | - |
| Mar 19, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.45% | - |
| Mar 18, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.45% | - |
| Mar 17, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Mar 16, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Mar 13, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Mar 12, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Mar 11, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Mar 10, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Mar 9, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.45% | - |
| Mar 6, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | - |
| Mar 5, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | - |
| Mar 4, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.45% | - |
| Mar 3, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Mar 2, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Feb 27, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.45% | - |
| Feb 26, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | - |
| Feb 25, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.45% | - |
| Feb 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.45% | - |
| Feb 23, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.45% | - |
| Feb 20, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Feb 19, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.45% | - |
| Feb 18, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | - |
| Feb 17, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | - |
| Feb 16, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | - |
| Feb 13, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.45% | - |
| Feb 12, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.45% | - |
| Feb 11, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.45% | - |