Adtran Networks SE (LON:0NOL)
London · Delayed Price · Currency is GBP · Price in EUR 22.70
-0.10 (-0.44%)
At close: Jun 26, 2026
LON:0NOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 22.90 | 22.90 | 22.70 | 22.70 | 22.70 | -0.44% | 1 |
| Jun 25, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 2 |
| Jun 24, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jun 23, 2026 | 22.70 | 22.80 | 22.70 | 22.80 | 22.80 | 0.44% | 132 |
| Jun 22, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.44% | - |
| Jun 19, 2026 | 22.70 | 22.80 | 22.70 | 22.80 | 22.80 | 0.44% | 500 |
| Jun 18, 2026 | 22.70 | 22.80 | 22.70 | 22.70 | 22.70 | - | 3 |
| Jun 17, 2026 | 22.90 | 22.90 | 22.70 | 22.70 | 22.70 | - | - |
| Jun 16, 2026 | 22.60 | 22.70 | 22.60 | 22.70 | 22.70 | 0.56% | 298 |
| Jun 15, 2026 | 23.10 | 23.10 | 23.00 | 23.10 | 22.57 | 0.43% | 2,447 |
| Jun 12, 2026 | 23.00 | 23.10 | 23.00 | 23.00 | 22.48 | 0.44% | 154 |
| Jun 11, 2026 | 23.10 | 23.10 | 22.90 | 22.90 | 22.38 | -0.87% | - |
| Jun 10, 2026 | 23.10 | 23.10 | 23.00 | 23.10 | 22.57 | - | 619 |
| Jun 8, 2026 | 22.70 | 23.10 | 22.70 | 23.10 | 22.57 | 0.43% | - |
| Jun 5, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 22.48 | -0.43% | 2,530 |
| Jun 4, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 22.57 | -0.43% | - |
| Jun 3, 2026 | 23.10 | 23.20 | 23.00 | 23.20 | 22.67 | 0.87% | 1 |
| Jun 2, 2026 | 23.00 | 23.10 | 22.80 | 23.00 | 22.48 | - | 856 |
| Jun 1, 2026 | 23.00 | 23.60 | 23.00 | 23.00 | 22.48 | - | 232 |
| May 29, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.48 | 0.44% | 1 |
| May 28, 2026 | 23.00 | 23.00 | 22.90 | 22.90 | 22.38 | -0.43% | 560 |
| May 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.48 | - | - |
| May 26, 2026 | 23.00 | 23.10 | 23.00 | 23.00 | 22.48 | -0.43% | 1 |
| May 25, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 22.57 | - | 5 |
| May 22, 2026 | 23.10 | 23.10 | 23.00 | 23.10 | 22.57 | - | 3 |
| May 21, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 22.57 | - | 987 |
| May 20, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 22.57 | 0.43% | - |
| May 19, 2026 | 23.00 | 23.10 | 23.00 | 23.00 | 22.48 | - | 8 |
| May 18, 2026 | 22.90 | 23.10 | 22.90 | 23.00 | 22.48 | -0.43% | 351 |
| May 15, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 22.57 | - | 2 |
| May 14, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 22.57 | - | - |
| May 13, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 22.57 | 0.43% | - |
| May 12, 2026 | 23.00 | 23.10 | 23.00 | 23.00 | 22.48 | - | 1 |
| May 11, 2026 | 23.10 | 23.10 | 22.90 | 23.00 | 22.48 | -0.43% | 1 |
| May 8, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 22.57 | - | 1 |
| May 7, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 22.57 | - | - |
| May 6, 2026 | 22.90 | 23.10 | 22.90 | 23.10 | 22.57 | - | 1,656 |
| May 5, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 22.57 | - | 54 |
| May 4, 2026 | 22.90 | 23.10 | 22.90 | 23.10 | 22.57 | 0.43% | 2 |
| Apr 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.48 | - | - |
| Apr 29, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 22.48 | 0.88% | 151 |
| Apr 28, 2026 | 22.90 | 22.90 | 22.80 | 22.80 | 22.28 | -0.87% | - |
| Apr 27, 2026 | 23.00 | 23.00 | 22.80 | 23.00 | 22.48 | - | 2 |
| Apr 24, 2026 | 22.90 | 23.00 | 22.80 | 23.00 | 22.48 | - | 313 |
| Apr 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.48 | - | 1 |
| Apr 22, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 22.48 | 0.44% | 365 |
| Apr 21, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.38 | -0.43% | - |
| Apr 20, 2026 | 23.00 | 23.00 | 22.90 | 23.00 | 22.48 | - | 310 |
| Apr 17, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 22.48 | 0.44% | 230 |
| Apr 16, 2026 | 22.90 | 22.90 | 22.80 | 22.90 | 22.38 | 0.44% | 4 |