ADTRAN Holdings, Inc. (VIE:ADTN)
Austria · Delayed Price · Currency is EUR 7.94
-0.07 (-0.87%)
At close: Jan 29, 2026
ADTRAN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 7.92 | 8.17 | 7.92 | 8.05 | 8.05 | 0.75% | 1,261 |
| Feb 3, 2026 | 8.08 | 8.10 | 7.99 | 7.99 | 7.99 | -1.45% | 1,080 |
| Feb 2, 2026 | 7.78 | 8.11 | 7.70 | 8.11 | 8.11 | 2.48% | 2 |
| Jan 30, 2026 | 7.73 | 8.10 | 7.73 | 7.92 | 7.92 | -0.30% | 1,356 |
| Jan 29, 2026 | 8.01 | 8.05 | 7.93 | 7.94 | 7.94 | -0.87% | 2 |
| Jan 28, 2026 | 8.42 | 8.42 | 8.01 | 8.01 | 8.01 | -1.28% | 4 |
| Jan 27, 2026 | 8.19 | 8.19 | 8.11 | 8.11 | 8.11 | 0.95% | 2 |
| Jan 26, 2026 | 8.28 | 8.28 | 8.01 | 8.04 | 8.04 | -1.74% | 1,358 |
| Jan 23, 2026 | 8.47 | 8.52 | 8.18 | 8.18 | 8.18 | -4.84% | 214 |
| Jan 22, 2026 | 8.08 | 8.60 | 8.08 | 8.60 | 8.60 | 7.85% | 2,212 |
| Jan 21, 2026 | 8.05 | 8.05 | 7.87 | 7.97 | 7.97 | 2.26% | - |
| Jan 20, 2026 | 7.75 | 7.85 | 7.69 | 7.79 | 7.79 | -0.18% | 1,359 |
| Jan 19, 2026 | 7.77 | 7.88 | 7.74 | 7.81 | 7.81 | -1.71% | - |
| Jan 16, 2026 | 8.17 | 8.17 | 7.81 | 7.94 | 7.94 | 1.12% | 404 |
| Jan 15, 2026 | 7.96 | 7.96 | 7.64 | 7.86 | 7.86 | 3.48% | 4,063 |
| Jan 14, 2026 | 7.77 | 7.77 | 7.58 | 7.59 | 7.59 | -2.16% | 61 |
| Jan 13, 2026 | 7.89 | 8.00 | 7.69 | 7.76 | 7.76 | 0.57% | 1,357 |
| Jan 12, 2026 | 7.93 | 7.93 | 7.37 | 7.72 | 7.72 | 4.52% | 359 |
| Jan 9, 2026 | 7.58 | 7.63 | 7.32 | 7.38 | 7.38 | -0.73% | 4,982 |
| Jan 8, 2026 | 9.79 | 9.79 | 7.40 | 7.44 | 7.44 | -0.99% | 3 |
| Jan 7, 2026 | 7.81 | 7.81 | 7.51 | 7.51 | 7.51 | -3.00% | 1,456 |
| Jan 6, 2026 | 7.48 | 7.74 | 7.40 | 7.74 | 7.74 | 3.48% | 4 |
| Jan 5, 2026 | 7.52 | 7.57 | 7.40 | 7.48 | 7.48 | 0.27% | 4 |
| Jan 2, 2026 | 7.39 | 7.46 | 7.37 | 7.46 | 7.46 | 1.44% | 5 |
| Dec 30, 2025 | 7.33 | 7.36 | 7.33 | 7.36 | 7.36 | -0.41% | - |
| Dec 29, 2025 | 9.78 | 9.78 | 7.35 | 7.39 | 7.39 | -3.65% | 10 |
| Dec 23, 2025 | 10.04 | 10.04 | 7.60 | 7.67 | 7.67 | -0.31% | 13 |
| Dec 22, 2025 | 7.07 | 7.69 | 7.07 | 7.69 | 7.69 | 4.03% | 1,290 |
| Dec 19, 2025 | 7.19 | 7.39 | 7.19 | 7.39 | 7.39 | 0.41% | 24 |
| Dec 18, 2025 | 7.28 | 7.36 | 7.19 | 7.36 | 7.36 | 1.63% | 31 |
| Dec 17, 2025 | 7.27 | 7.48 | 7.24 | 7.24 | 7.24 | 0.70% | 1,834 |
| Dec 16, 2025 | 6.96 | 7.19 | 6.86 | 7.19 | 7.19 | 7.18% | 4,171 |
| Dec 15, 2025 | 7.09 | 7.11 | 6.71 | 6.71 | 6.71 | -4.93% | - |
| Dec 12, 2025 | 7.37 | 7.42 | 7.06 | 7.06 | 7.06 | -3.31% | 1,629 |
| Dec 11, 2025 | 7.48 | 7.52 | 7.26 | 7.30 | 7.30 | -2.56% | 619 |
| Dec 10, 2025 | 7.55 | 7.55 | 7.45 | 7.49 | 7.49 | 0.43% | 160 |
| Dec 9, 2025 | 7.29 | 7.46 | 7.21 | 7.46 | 7.46 | 0.03% | 1,174 |
| Dec 8, 2025 | 7.34 | 7.47 | 7.32 | 7.46 | 7.46 | 2.02% | 1,274 |
| Dec 5, 2025 | 7.41 | 7.41 | 7.24 | 7.31 | 7.31 | 2.21% | 1,364 |
| Dec 4, 2025 | 7.08 | 7.15 | 6.95 | 7.15 | 7.15 | 2.17% | 2,236 |
| Dec 3, 2025 | 7.02 | 7.04 | 7.00 | 7.00 | 7.00 | 0.26% | - |
| Dec 2, 2025 | 6.93 | 6.98 | 6.89 | 6.98 | 6.98 | 3.59% | - |
| Dec 1, 2025 | 6.75 | 6.79 | 6.73 | 6.74 | 6.74 | -1.26% | - |
| Nov 28, 2025 | 6.91 | 6.95 | 6.83 | 6.83 | 6.83 | -1.44% | - |
| Nov 27, 2025 | 7.15 | 7.15 | 6.79 | 6.93 | 6.93 | 3.99% | 7,627 |
| Nov 26, 2025 | 6.66 | 6.67 | 6.61 | 6.66 | 6.66 | 3.51% | - |
| Nov 25, 2025 | 6.45 | 6.45 | 6.29 | 6.44 | 6.44 | 0.72% | - |
| Nov 24, 2025 | 6.46 | 6.46 | 6.36 | 6.39 | 6.39 | -1.42% | 515 |
| Nov 21, 2025 | 6.44 | 6.48 | 6.41 | 6.48 | 6.48 | -1.82% | - |
| Nov 20, 2025 | 7.05 | 7.05 | 6.50 | 6.60 | 6.60 | 3.67% | - |