ADTRAN Holdings, Inc. (FRA:QH9)
Germany · Delayed Price · Currency is EUR 5.68
-0.05 (-0.96%)
Last updated: Oct 23, 2026, 9:05 AM CEST
FRA:QH9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.96% | 150 |
| Oct 22, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 1.61% | - |
| Oct 21, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | 150 |
| Oct 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.99% | - |
| Oct 19, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.86% | - |
| Oct 16, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.07% | - |
| Oct 15, 2026 | 5.71 | 5.71 | 5.69 | 5.69 | 5.69 | -5.56% | 150 |
| Oct 14, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -4.03% | - |
| Oct 13, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -4.79% | 10 |
| Oct 12, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.06% | - |
| Oct 9, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.43% | - |
| Oct 8, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.33% | - |
| Oct 7, 2026 | 6.43 | 6.85 | 6.43 | 6.85 | 6.85 | 10.72% | 1,500 |
| Oct 6, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.42% | - |
| Oct 5, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.69% | - |
| Oct 2, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 4.37% | - |
| Oct 1, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.46% | - |
| Sep 30, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.42% | - |
| Sep 29, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.80% | - |
| Sep 28, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -0.97% | 8,000 |
| Sep 25, 2026 | 6.00 | 6.06 | 6.00 | 6.06 | 6.06 | -1.25% | 250 |
| Sep 24, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -1.10% | - |
| Sep 23, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.31% | - |
| Sep 22, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.50% | - |
| Sep 21, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.82% | 128 |
| Sep 18, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Sep 17, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.19% | - |
| Sep 16, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -1.42% | - |
| Sep 15, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -3.20% | - |
| Sep 14, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 2.60% | - |
| Sep 11, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Sep 10, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.31% | 190 |
| Sep 9, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 4.34% | - |
| Sep 8, 2026 | 6.09 | 6.18 | 6.09 | 6.18 | 6.18 | 1.61% | 247 |
| Sep 7, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -1.76% | - |
| Sep 4, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -2.35% | - |
| Sep 3, 2026 | 6.39 | 6.39 | 6.34 | 6.34 | 6.34 | -2.25% | 110 |
| Sep 2, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.82% | - |
| Sep 1, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -3.45% | - |
| Aug 31, 2026 | 6.75 | 6.75 | 6.66 | 6.66 | 6.66 | 2.65% | 600 |
| Aug 28, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -2.35% | 370 |
| Aug 27, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| 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 |