ADTRAN Holdings, Inc. (VIE:ADTN)
Austria · Delayed Price · Currency is EUR 11.13
+0.04 (0.36%)
At close: Apr 2, 2026
VIE:ADTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 11.00 | 11.13 | 10.71 | 11.13 | 11.13 | 0.36% | - |
| Apr 1, 2026 | 10.90 | 11.09 | 10.86 | 11.09 | 11.09 | 3.36% | - |
| Mar 31, 2026 | 10.47 | 10.78 | 10.47 | 10.73 | 10.73 | -1.33% | 315 |
| Mar 30, 2026 | 11.29 | 11.35 | 10.88 | 10.88 | 10.88 | -2.86% | 325 |
| Mar 27, 2026 | 11.39 | 11.39 | 11.20 | 11.20 | 11.20 | -0.13% | 74 |
| Mar 26, 2026 | 10.85 | 11.21 | 10.74 | 11.21 | 11.21 | 4.67% | - |
| Mar 25, 2026 | 10.95 | 10.98 | 10.71 | 10.71 | 10.71 | -1.88% | - |
| Mar 24, 2026 | 10.39 | 10.92 | 10.39 | 10.92 | 10.92 | 6.44% | - |
| Mar 23, 2026 | 9.84 | 10.26 | 9.71 | 10.26 | 10.26 | 1.94% | 1,354 |
| Mar 20, 2026 | 10.29 | 10.29 | 10.06 | 10.06 | 10.06 | 0.45% | 1,354 |
| Mar 19, 2026 | 10.03 | 10.38 | 9.86 | 10.02 | 10.02 | 0.05% | 3,806 |
| Mar 18, 2026 | 9.34 | 10.01 | 9.31 | 10.01 | 10.01 | 10.78% | 1,399 |
| Mar 17, 2026 | 8.70 | 9.17 | 8.70 | 9.04 | 9.04 | 2.71% | - |
| Mar 16, 2026 | 9.06 | 9.06 | 8.69 | 8.80 | 8.80 | 1.41% | - |
| Mar 13, 2026 | 6.79 | 8.90 | 6.79 | 8.68 | 8.68 | -1.36% | - |
| Mar 12, 2026 | 9.08 | 9.08 | 8.76 | 8.80 | 8.80 | 1.69% | - |
| Mar 11, 2026 | 8.69 | 8.72 | 8.65 | 8.65 | 8.65 | 1.34% | - |
| Mar 10, 2026 | 8.72 | 8.72 | 8.29 | 8.54 | 8.54 | 4.86% | - |
| Mar 9, 2026 | 8.16 | 8.16 | 8.00 | 8.14 | 8.14 | -3.46% | - |
| Mar 6, 2026 | 8.79 | 8.79 | 8.43 | 8.43 | 8.43 | -3.96% | - |
| Mar 5, 2026 | 8.79 | 8.79 | 8.78 | 8.78 | 8.78 | -2.07% | - |
| Mar 4, 2026 | 8.47 | 8.97 | 8.41 | 8.97 | 8.97 | 5.53% | - |
| Mar 3, 2026 | 8.18 | 8.50 | 8.18 | 8.50 | 8.50 | 0.12% | - |
| Mar 2, 2026 | 8.57 | 8.63 | 8.49 | 8.49 | 8.49 | 0.21% | 1,354 |
| Feb 27, 2026 | 8.49 | 8.49 | 8.35 | 8.47 | 8.47 | 0.09% | - |
| Feb 26, 2026 | 9.08 | 9.34 | 8.46 | 8.46 | 8.46 | -7.36% | 1,354 |
| Feb 25, 2026 | 8.80 | 9.13 | 8.80 | 9.13 | 9.13 | 4.41% | - |
| Feb 24, 2026 | 8.57 | 8.75 | 8.57 | 8.75 | 8.75 | 4.07% | - |
| Feb 23, 2026 | 8.25 | 8.44 | 8.25 | 8.40 | 8.40 | -2.71% | - |
| Feb 20, 2026 | 7.85 | 8.64 | 7.85 | 8.64 | 8.64 | 2.37% | - |
| Feb 19, 2026 | 8.22 | 8.46 | 8.22 | 8.44 | 8.44 | -1.03% | 1 |
| Feb 18, 2026 | 8.20 | 8.76 | 8.20 | 8.53 | 8.53 | -1.07% | 1,712 |
| Feb 17, 2026 | 8.70 | 8.70 | 8.49 | 8.62 | 8.62 | 0.14% | - |
| Feb 16, 2026 | 8.70 | 8.70 | 8.54 | 8.61 | 8.61 | 0.58% | 1 |
| Feb 13, 2026 | 8.35 | 8.56 | 8.27 | 8.56 | 8.56 | 4.70% | - |
| Feb 12, 2026 | 8.74 | 8.74 | 8.17 | 8.17 | 8.17 | -4.49% | 857 |
| Feb 11, 2026 | 8.91 | 8.91 | 8.56 | 8.56 | 8.56 | -3.13% | - |
| Feb 10, 2026 | 8.62 | 8.83 | 8.49 | 8.83 | 8.83 | 3.27% | 91 |
| Feb 9, 2026 | 8.00 | 8.60 | 8.00 | 8.55 | 8.55 | 5.89% | 3,277 |
| Feb 6, 2026 | 7.96 | 8.08 | 7.96 | 8.08 | 8.08 | 0.98% | 2,266 |
| Feb 5, 2026 | 8.08 | 8.08 | 7.93 | 8.00 | 8.00 | -0.70% | 4,995 |
| 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 |