Adtran Networks SE (ADVOF)
OTCMKTS · Delayed Price · Currency is USD
24.19
+0.09 (0.37%)
At close: Aug 18, 2025
Adtran Networks SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.37% | 850 |
| Aug 14, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -2.06% | 170 |
| Jul 7, 2025 | 24.18 | 24.61 | 24.18 | 24.61 | 24.61 | 18.03% | 400 |
| Apr 8, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.41% | 100 |
| Nov 8, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.29% | 113 |
| Sep 16, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.54% | 200 |
| Aug 5, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -5.65% | 12,500 |
| May 13, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.79% | 900 |
| Mar 25, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - | 133 |
| Mar 7, 2024 | 21.70 | 21.70 | 21.57 | 21.57 | 21.57 | 3.06% | 200 |
| Nov 27, 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - | 1,000 |
| Jun 22, 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 4.49% | 150 |
| Jun 21, 2023 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -8.16% | 300 |
| May 8, 2023 | 21.83 | 21.83 | 21.81 | 21.81 | 21.81 | -6.72% | 2,012 |
| Mar 31, 2023 | 23.40 | 23.40 | 23.38 | 23.38 | 23.38 | -0.51% | 2,000 |
| Mar 10, 2023 | 23.78 | 23.78 | 23.50 | 23.50 | 23.50 | -0.30% | 4,000 |
| Mar 7, 2023 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 2.17% | 1,000 |
| Jan 6, 2023 | 23.28 | 23.28 | 23.07 | 23.07 | 23.07 | 2.12% | 2,699 |
| Dec 13, 2022 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 10.68% | 1,925 |
| Nov 16, 2022 | 20.80 | 20.80 | 20.41 | 20.41 | 20.41 | 3.39% | 2,000 |
| Nov 4, 2022 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - | 112 |
| Oct 27, 2022 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - | 112 |
| Oct 21, 2022 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - | 112 |
| Oct 17, 2022 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 3.27% | 112 |
| Oct 3, 2022 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 9.92% | 111 |
| Jul 15, 2022 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 5.33% | 1,000 |
| Jun 21, 2022 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.92% | 400 |
| May 13, 2022 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - | 395 |
| May 12, 2022 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -1.51% | 395 |
| May 10, 2022 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -3.35% | 390 |
| Mar 22, 2022 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 7.88% | 500 |
| Mar 11, 2022 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 3.31% | 300 |
| Mar 8, 2022 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -6.49% | 100 |
| Feb 2, 2022 | 16.30 | 16.49 | 16.30 | 16.49 | 16.49 | 22.97% | 700 |
| Jan 24, 2022 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -2.54% | 100 |
| Jan 21, 2022 | 13.71 | 13.76 | 13.71 | 13.76 | 13.76 | -4.38% | 300 |
| Jan 19, 2022 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -4.26% | 1,000 |
| Jan 18, 2022 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -1.83% | 100 |
| Jan 11, 2022 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - | 318 |
| Dec 28, 2021 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 6.32% | 3,069 |
| Dec 9, 2021 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.34% | 300 |
| Nov 29, 2021 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -1.86% | 345 |
| Nov 24, 2021 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.21% | 150 |
| Nov 16, 2021 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -3.33% | 100 |
| Nov 9, 2021 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 12.43% | 1,410 |
| Oct 25, 2021 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -4.03% | 751 |
| Oct 20, 2021 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - | 262 |
| Oct 1, 2021 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -6.17% | 111 |
| Sep 24, 2021 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -2.79% | 300 |