Adtran Networks SE (LON:0NOL)
London · Delayed Price · Currency is GBP · Price in EUR 22.60
-0.20 (-0.88%)
At close: Sep 9, 2026
LON:0NOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 22.70 | 22.80 | 22.70 | 22.80 | 22.80 | - | - |
| Sep 3, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.30% | - |
| Sep 2, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 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 | -0.43% | - |
| Aug 28, 2026 | 23.10 | 23.10 | 23.00 | 23.10 | 23.10 | 0.43% | 51 |
| Aug 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.43% | 1 |
| Aug 25, 2026 | 23.20 | 23.20 | 23.10 | 23.10 | 23.10 | -0.43% | 1 |
| Aug 24, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | 1 |
| Aug 21, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Aug 20, 2026 | 23.10 | 23.10 | 23.00 | 23.00 | 23.00 | -0.43% | - |
| Aug 19, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | - | 1 |
| Aug 17, 2026 | 23.20 | 23.20 | 23.10 | 23.10 | 23.10 | -0.86% | 75 |
| Aug 14, 2026 | 23.00 | 23.30 | 23.00 | 23.30 | 23.30 | 0.87% | 1 |
| Aug 13, 2026 | 23.20 | 23.20 | 23.10 | 23.10 | 23.10 | -0.43% | 2 |
| Aug 11, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 46 |
| Aug 10, 2026 | 23.30 | 23.30 | 23.20 | 23.20 | 23.20 | -0.43% | - |
| Aug 7, 2026 | 23.20 | 23.30 | 23.20 | 23.30 | 23.30 | - | 1 |
| Aug 6, 2026 | 23.20 | 23.30 | 23.20 | 23.30 | 23.30 | 0.43% | - |
| Aug 5, 2026 | 23.20 | 23.30 | 23.20 | 23.20 | 23.20 | -0.85% | 4 |
| Aug 4, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 0.43% | - |
| Aug 3, 2026 | 23.10 | 23.40 | 23.10 | 23.30 | 23.30 | 0.43% | 3 |
| Jul 31, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 701 |
| Jul 30, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 2 |
| Jul 28, 2026 | 23.10 | 23.20 | 23.10 | 23.20 | 23.20 | - | 150 |
| Jul 27, 2026 | 23.30 | 23.30 | 23.10 | 23.20 | 23.20 | - | 186 |
| Jul 24, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jul 22, 2026 | 23.10 | 23.20 | 23.10 | 23.20 | 23.20 | 0.43% | - |
| Jul 20, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.43% | - |
| Jul 17, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jul 16, 2026 | 23.30 | 23.30 | 23.20 | 23.20 | 23.20 | 0.43% | 1 |
| Jul 15, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | 40 |
| Jul 14, 2026 | 23.30 | 23.30 | 23.10 | 23.10 | 23.10 | 0.43% | 1 |
| Jul 10, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | 1 |
| Jul 8, 2026 | 23.10 | 23.20 | 23.10 | 23.20 | 23.20 | 0.87% | - |
| Jul 7, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.43% | 1 |
| Jul 6, 2026 | 23.20 | 23.20 | 23.10 | 23.10 | 23.10 | - | 1,642 |
| Jul 3, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.43% | - |
| Jul 2, 2026 | 23.10 | 23.10 | 23.00 | 23.00 | 23.00 | - | 1 |
| Jul 1, 2026 | 23.00 | 23.00 | 22.90 | 23.00 | 23.00 | 0.44% | 2 |
| Jun 29, 2026 | 23.00 | 23.00 | 22.80 | 22.90 | 22.90 | 0.88% | 19,248 |
| 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 |