ADTRAN Holdings, Inc. (VIE:ADTN)
Austria · Delayed Price · Currency is EUR 8.78
-0.19 (-2.07%)
At close: Mar 5, 2026
ADTRAN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |