Adtran Networks SE (FRA:ADV)
Germany · Delayed Price · Currency is EUR 21.20
-0.10 (-0.47%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:ADV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -0.47% | 100 |
| Oct 22, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.47% | - |
| Oct 21, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.47% | - |
| Oct 20, 2026 | 21.40 | 21.40 | 21.30 | 21.30 | 21.30 | 0.47% | - |
| Oct 19, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.47% | 400 |
| Oct 16, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | - |
| Oct 15, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.47% | - |
| Oct 14, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.47% | - |
| Oct 13, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.92% | - |
| Oct 12, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.46% | - |
| Oct 9, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.46% | - |
| Oct 8, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | - |
| Oct 7, 2026 | 21.70 | 21.90 | 21.70 | 21.90 | 21.90 | 0.46% | - |
| Oct 6, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Oct 5, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Oct 2, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 0.93% | - |
| Oct 1, 2026 | 21.90 | 21.90 | 21.60 | 21.60 | 21.60 | -1.37% | - |
| Sep 30, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.46% | - |
| Sep 29, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Sep 28, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Sep 25, 2026 | 22.10 | 22.10 | 21.80 | 21.80 | 21.80 | -0.46% | - |
| Sep 24, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.46% | - |
| Sep 23, 2026 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | -1.80% | 140 |
| Sep 22, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.45% | - |
| Sep 21, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.45% | - |
| 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% | - |