ADTRAN Holdings, Inc. (FRA:QH9)
Germany · Delayed Price · Currency is EUR 14.40
-0.07 (-0.47%)
Last updated: Apr 24, 2026, 1:24 PM CET
FRA:QH9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 14.19 | 14.41 | 14.00 | 14.10 | 14.10 | -2.87% | 1,181 |
| Apr 22, 2026 | 14.49 | 15.07 | 14.49 | 14.52 | 14.52 | -3.55% | 1,998 |
| Apr 21, 2026 | 14.94 | 15.05 | 14.94 | 15.05 | 15.05 | 5.99% | 347 |
| Apr 20, 2026 | 14.05 | 14.20 | 14.05 | 14.20 | 14.20 | - | 25 |
| Apr 17, 2026 | 14.20 | 14.28 | 14.03 | 14.20 | 14.20 | 3.27% | 1,330 |
| Apr 16, 2026 | 12.99 | 13.75 | 12.99 | 13.75 | 13.75 | 7.10% | 1,240 |
| Apr 15, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.60% | - |
| Apr 14, 2026 | 12.34 | 12.92 | 12.34 | 12.92 | 12.92 | 2.51% | 167 |
| Apr 13, 2026 | 12.55 | 12.80 | 12.55 | 12.60 | 12.60 | -1.05% | 3,238 |
| Apr 10, 2026 | 12.42 | 12.73 | 12.42 | 12.73 | 12.73 | 2.86% | 90 |
| Apr 9, 2026 | 11.39 | 12.38 | 11.39 | 12.38 | 12.38 | 6.27% | 485 |
| Apr 8, 2026 | 11.17 | 11.65 | 11.17 | 11.65 | 11.65 | 6.88% | 4,200 |
| Apr 7, 2026 | 10.83 | 10.90 | 10.83 | 10.90 | 10.90 | 2.01% | 1,000 |
| Apr 2, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -3.04% | - |
| Apr 1, 2026 | 10.79 | 11.02 | 10.79 | 11.02 | 11.02 | 3.62% | 5,376 |
| Mar 31, 2026 | 10.19 | 10.64 | 10.19 | 10.64 | 10.64 | -2.07% | 248 |
| Mar 30, 2026 | 11.25 | 11.25 | 10.86 | 10.86 | 10.86 | -3.89% | 5,761 |
| Mar 27, 2026 | 11.08 | 11.50 | 11.08 | 11.30 | 11.30 | 0.53% | 1,580 |
| Mar 26, 2026 | 10.41 | 11.30 | 10.41 | 11.24 | 11.24 | 6.04% | 2,945 |
| Mar 25, 2026 | 10.74 | 10.74 | 10.60 | 10.60 | 10.60 | 0.95% | 150 |
| Mar 24, 2026 | 10.01 | 10.50 | 10.01 | 10.50 | 10.50 | 7.43% | 400 |
| Mar 23, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -3.99% | - |
| Mar 20, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -1.78% | - |
| Mar 19, 2026 | 10.01 | 10.37 | 10.01 | 10.37 | 10.37 | 3.03% | 300 |
| Mar 18, 2026 | 9.21 | 10.06 | 9.21 | 10.06 | 10.06 | 15.21% | 2,000 |
| Mar 17, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.78% | - |
| Mar 16, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 4.36% | - |
| Mar 13, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -4.11% | - |
| Mar 12, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.51% | - |
| Mar 11, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 4.04% | - |
| Mar 10, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 2.10% | - |
| Mar 9, 2026 | 8.04 | 8.19 | 8.04 | 8.19 | 8.19 | -4.46% | 277 |
| Mar 6, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.82% | - |
| Mar 5, 2026 | 8.73 | 8.73 | 8.50 | 8.50 | 8.50 | -5.62% | 1,000 |
| Mar 4, 2026 | 8.34 | 9.01 | 8.34 | 9.01 | 9.01 | 8.55% | 1,854 |
| Mar 3, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.29% | - |
| Mar 2, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.80% | - |
| Feb 27, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 1.00% | - |
| Feb 26, 2026 | 9.03 | 9.03 | 8.18 | 8.18 | 8.18 | -5.22% | 2,000 |
| Feb 25, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -4.16% | - |
| Feb 24, 2026 | 8.56 | 9.00 | 8.56 | 9.00 | 9.00 | 6.16% | 3,532 |
| Feb 23, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 3.39% | - |
| Feb 20, 2026 | 7.69 | 8.20 | 7.69 | 8.20 | 8.20 | 1.81% | - |
| Feb 19, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 3.74% | - |
| Feb 18, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -6.84% | - |
| Feb 17, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -1.37% | - |
| Feb 16, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.12% | 13 |
| Feb 13, 2026 | 8.05 | 8.55 | 8.05 | 8.55 | 8.55 | 1.67% | 1,400 |
| Feb 12, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -3.00% | - |
| Feb 11, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 3.73% | - |