Adtran Networks SE (LON:0NOL)
London · Delayed Price · Currency is GBP · Price in EUR 23.20
+0.20 (0.87%)
At close: Jun 3, 2026
LON:0NOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.43% | - |
| Jun 3, 2026 | 23.10 | 23.20 | 23.00 | 23.20 | 23.20 | 0.87% | 1 |
| Jun 2, 2026 | 23.00 | 23.10 | 22.80 | 23.00 | 23.00 | - | 856 |
| Jun 1, 2026 | 23.00 | 23.60 | 23.00 | 23.00 | 23.00 | - | 232 |
| May 29, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.44% | 1 |
| May 28, 2026 | 23.00 | 23.00 | 22.90 | 22.90 | 22.90 | -0.43% | 560 |
| May 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| May 26, 2026 | 23.00 | 23.10 | 23.00 | 23.00 | 23.00 | -0.43% | 1 |
| May 25, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | 5 |
| May 22, 2026 | 23.10 | 23.10 | 23.00 | 23.10 | 23.10 | - | 3 |
| May 21, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | - | 987 |
| May 20, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.43% | - |
| May 19, 2026 | 23.00 | 23.10 | 23.00 | 23.00 | 23.00 | - | 8 |
| May 18, 2026 | 22.90 | 23.10 | 22.90 | 23.00 | 23.00 | -0.43% | 351 |
| May 15, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | 2 |
| May 14, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | - |
| May 13, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.43% | - |
| May 12, 2026 | 23.00 | 23.10 | 23.00 | 23.00 | 23.00 | - | 1 |
| May 11, 2026 | 23.10 | 23.10 | 22.90 | 23.00 | 23.00 | -0.43% | 1 |
| May 8, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | - | 1 |
| May 7, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | - |
| May 6, 2026 | 22.90 | 23.10 | 22.90 | 23.10 | 23.10 | - | 1,656 |
| May 5, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | - | 54 |
| May 4, 2026 | 22.90 | 23.10 | 22.90 | 23.10 | 23.10 | 0.43% | 2 |
| Apr 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Apr 29, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | 0.88% | 151 |
| Apr 28, 2026 | 22.90 | 22.90 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Apr 27, 2026 | 23.00 | 23.00 | 22.80 | 23.00 | 23.00 | - | 2 |
| Apr 24, 2026 | 22.90 | 23.00 | 22.80 | 23.00 | 23.00 | - | 313 |
| Apr 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1 |
| Apr 22, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | 0.44% | 365 |
| Apr 21, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.43% | - |
| Apr 20, 2026 | 23.00 | 23.00 | 22.90 | 23.00 | 23.00 | - | 310 |
| Apr 17, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | 0.44% | 230 |
| Apr 16, 2026 | 22.90 | 22.90 | 22.80 | 22.90 | 22.90 | 0.44% | 4 |
| Apr 15, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -0.44% | 165 |
| Apr 14, 2026 | 23.00 | 23.00 | 22.90 | 22.90 | 22.90 | -0.43% | 1,124 |
| Apr 13, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 1.32% | 3 |
| Apr 9, 2026 | 22.70 | 22.80 | 22.70 | 22.70 | 22.70 | - | 8 |
| Apr 8, 2026 | 22.70 | 22.80 | 22.70 | 22.70 | 22.70 | -0.44% | 252 |
| Apr 7, 2026 | 22.70 | 22.80 | 22.70 | 22.80 | 22.80 | 0.88% | 3 |
| Apr 2, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.44% | - |
| Apr 1, 2026 | 22.80 | 22.80 | 22.60 | 22.70 | 22.70 | - | 672 |
| Mar 31, 2026 | 22.70 | 22.80 | 22.70 | 22.70 | 22.70 | -0.44% | 59 |
| Mar 30, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 1 |
| Mar 27, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 0.44% | - |
| Mar 26, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | - |
| Mar 25, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.89% | - |
| Mar 23, 2026 | 22.50 | 22.60 | 22.50 | 22.50 | 22.50 | -0.44% | 1,132 |
| Mar 20, 2026 | 22.50 | 22.60 | 22.40 | 22.60 | 22.60 | - | 1,328 |