Adtran Networks SE (LON:0NOL)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 20.60
-0.40 (-1.90%)
At close: Nov 10, 2026
LON:0NOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Nov 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.47% | - |
| Nov 6, 2026 | 21.30 | 21.30 | 21.10 | 21.10 | 21.10 | -1.86% | 2 |
| Nov 5, 2026 | 21.60 | 21.60 | 21.10 | 21.50 | 21.50 | - | 1 |
| Nov 4, 2026 | 21.60 | 21.60 | 21.50 | 21.50 | 21.50 | -1.38% | 874 |
| Nov 3, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.46% | 132 |
| Nov 2, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.45% | 2 |
| Oct 30, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | -0.45% | - |
| Oct 29, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.45% | 2 |
| Oct 28, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.38% | 11 |
| Oct 26, 2026 | 21.80 | 21.80 | 21.70 | 21.70 | 21.70 | 1.40% | 2 |
| Oct 23, 2026 | 21.30 | 21.40 | 21.30 | 21.40 | 21.40 | - | - |
| Oct 22, 2026 | 21.50 | 21.50 | 21.40 | 21.40 | 21.40 | 0.94% | 624 |
| Oct 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 1 |
| Oct 19, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.40% | - |
| Oct 16, 2026 | 21.30 | 21.50 | 21.30 | 21.50 | 21.50 | 0.47% | 25 |
| Oct 15, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.47% | - |
| Oct 14, 2026 | 21.20 | 21.50 | 21.20 | 21.50 | 21.50 | 0.94% | - |
| Oct 13, 2026 | 21.70 | 21.70 | 21.30 | 21.30 | 21.30 | -2.74% | - |
| Oct 12, 2026 | 21.80 | 22.00 | 21.70 | 21.90 | 21.90 | - | 5 |
| Oct 9, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.45% | 65,001 |
| Oct 7, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | - | - |
| Oct 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1 |
| Oct 5, 2026 | 22.10 | 22.10 | 21.90 | 22.00 | 22.00 | 0.46% | 6 |
| Oct 2, 2026 | 22.00 | 22.00 | 21.70 | 21.90 | 21.90 | 0.92% | 449 |
| Oct 1, 2026 | 21.90 | 21.90 | 21.70 | 21.70 | 21.70 | -2.25% | 8 |
| Sep 30, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.54% | 121 |
| Sep 28, 2026 | 22.10 | 22.10 | 21.65 | 21.65 | 21.65 | -2.91% | 16 |
| Sep 25, 2026 | 22.20 | 22.30 | 22.20 | 22.30 | 22.30 | 0.45% | 1 |
| Sep 24, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | -1.33% | 76 |
| Sep 22, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Sep 17, 2026 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | 0.90% | 46 |
| Sep 16, 2026 | 22.40 | 22.40 | 22.30 | 22.30 | 22.30 | -1.76% | 9 |
| Sep 15, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.44% | - |
| Sep 10, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 0.88% | 300 |
| Sep 9, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| 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 |