ADTRAN Holdings, Inc. (FRA:QH9)
Germany · Delayed Price · Currency is EUR 6.70
+0.27 (4.22%)
At close: Aug 26, 2026
FRA:QH9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.61 | 6.70 | 6.61 | 6.70 | 6.70 | 4.22% | 1 |
| Aug 25, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -1.88% | - |
| Aug 24, 2026 | 6.74 | 6.74 | 6.55 | 6.55 | 6.55 | -0.95% | 1,194 |
| Aug 21, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -5.86% | 110 |
| Aug 20, 2026 | 6.77 | 7.03 | 6.75 | 7.03 | 7.03 | 3.54% | 110 |
| Aug 19, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -2.67% | - |
| Aug 18, 2026 | 7.10 | 7.10 | 6.97 | 6.97 | 6.97 | -4.87% | 1,000 |
| Aug 17, 2026 | 7.22 | 7.33 | 7.22 | 7.33 | 7.33 | 5.77% | 100 |
| Aug 14, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -3.10% | 658 |
| Aug 13, 2026 | 6.91 | 7.15 | 6.91 | 7.15 | 7.15 | 8.94% | 658 |
| Aug 12, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -2.57% | - |
| Aug 11, 2026 | 6.90 | 6.90 | 6.74 | 6.74 | 6.74 | 1.84% | 1,596 |
| Aug 10, 2026 | 6.54 | 6.76 | 6.54 | 6.61 | 6.61 | 1.75% | 512 |
| Aug 7, 2026 | 6.51 | 6.54 | 6.50 | 6.50 | 6.50 | -2.96% | 165 |
| Aug 6, 2026 | 6.89 | 6.89 | 6.70 | 6.70 | 6.70 | -4.99% | 1,000 |
| Aug 5, 2026 | 7.67 | 7.67 | 7.05 | 7.05 | 7.05 | -4.17% | 1,920 |
| Aug 4, 2026 | 7.53 | 7.53 | 7.36 | 7.36 | 7.36 | -5.24% | 650 |
| Aug 3, 2026 | 7.34 | 7.76 | 7.34 | 7.76 | 7.76 | 5.85% | 1,000 |
| Jul 31, 2026 | 7.45 | 7.45 | 7.34 | 7.34 | 7.34 | -1.49% | 1 |
| Jul 30, 2026 | 7.28 | 7.45 | 7.28 | 7.45 | 7.45 | -6.41% | - |
| Jul 29, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 2.82% | - |
| Jul 28, 2026 | 8.11 | 8.11 | 7.74 | 7.74 | 7.74 | -6.77% | 500 |
| Jul 27, 2026 | 8.74 | 8.74 | 8.30 | 8.30 | 8.30 | -5.78% | 1,365 |
| Jul 24, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -3.44% | - |
| Jul 23, 2026 | 8.79 | 9.12 | 8.79 | 9.12 | 9.12 | 1.37% | 900 |
| Jul 22, 2026 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | -11.23% | 1,350 |
| Jul 21, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.38% | - |
| Jul 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jul 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.08% | 200 |
| Jul 16, 2026 | 10.18 | 10.18 | 10.01 | 10.01 | 10.01 | -4.32% | 1,000 |
| Jul 15, 2026 | 10.70 | 10.86 | 10.46 | 10.46 | 10.46 | -4.47% | 3,000 |
| Jul 14, 2026 | 10.88 | 10.95 | 10.88 | 10.95 | 10.95 | -2.93% | 75 |
| Jul 13, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -3.59% | - |
| Jul 10, 2026 | 11.40 | 11.70 | 11.40 | 11.70 | 11.70 | 0.84% | 50 |
| Jul 9, 2026 | 10.86 | 11.60 | 10.86 | 11.60 | 11.60 | 8.31% | 1,000 |
| Jul 8, 2026 | 10.56 | 10.71 | 10.27 | 10.71 | 10.71 | -1.72% | 1,164 |
| Jul 7, 2026 | 11.27 | 11.27 | 10.90 | 10.90 | 10.90 | -4.89% | 2,499 |
| Jul 6, 2026 | 11.16 | 11.46 | 11.16 | 11.46 | 11.46 | 2.32% | - |
| Jul 3, 2026 | 11.07 | 11.20 | 11.07 | 11.20 | 11.20 | -4.97% | 56 |
| Jul 2, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -1.44% | - |
| Jul 1, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.35% | - |
| Jun 30, 2026 | 11.62 | 12.65 | 11.62 | 12.00 | 12.00 | 6.19% | 3,050 |
| Jun 29, 2026 | 12.03 | 12.03 | 11.30 | 11.30 | 11.30 | -7.39% | 250 |
| Jun 26, 2026 | 11.95 | 12.20 | 11.95 | 12.20 | 12.20 | -0.39% | 1,400 |
| Jun 25, 2026 | 11.90 | 12.47 | 11.75 | 12.25 | 12.25 | -3.21% | 4,250 |
| Jun 24, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.74% | 200 |
| Jun 23, 2026 | 13.18 | 13.60 | 12.75 | 12.75 | 12.75 | -4.85% | 1,350 |
| Jun 22, 2026 | 13.50 | 13.54 | 13.38 | 13.40 | 13.40 | -1.34% | 2,710 |
| Jun 19, 2026 | 13.06 | 13.89 | 13.06 | 13.58 | 13.58 | 3.11% | 1,500 |
| Jun 18, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 3.47% | - |