ADTRAN Holdings, Inc. (VIE:ADTN)
Austria · Delayed Price · Currency is EUR 7.31
+0.16 (2.21%)
At close: Dec 5, 2025
ADTRAN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 19, 2025 | 6.29 | 6.37 | 6.29 | 6.37 | 6.37 | 3.21% | 1,268 |
| Nov 18, 2025 | 6.31 | 6.31 | 6.17 | 6.17 | 6.17 | -3.68% | 1,268 |
| Nov 17, 2025 | 6.55 | 6.55 | 6.38 | 6.41 | 6.41 | -1.78% | 1,310 |
| Nov 14, 2025 | 7.15 | 7.15 | 6.44 | 6.52 | 6.52 | -2.31% | - |
| Nov 13, 2025 | 6.99 | 6.99 | 6.68 | 6.68 | 6.68 | -4.60% | - |
| Nov 12, 2025 | 7.15 | 7.15 | 6.97 | 7.00 | 7.00 | 1.27% | - |
| Nov 11, 2025 | 7.10 | 7.10 | 6.91 | 6.91 | 6.91 | -1.43% | - |
| Nov 10, 2025 | 7.05 | 7.08 | 7.01 | 7.01 | 7.01 | 2.76% | - |
| Nov 7, 2025 | 7.37 | 7.37 | 6.70 | 6.82 | 6.82 | -6.16% | 2,113 |
| Nov 6, 2025 | 7.27 | 7.34 | 7.11 | 7.27 | 7.27 | 3.06% | 1,268 |
| Nov 5, 2025 | 7.15 | 7.19 | 6.99 | 7.05 | 7.05 | -3.21% | 2,643 |
| Nov 4, 2025 | 9.05 | 9.05 | 7.29 | 7.29 | 7.29 | -19.74% | 4,998 |
| Nov 3, 2025 | 9.40 | 9.40 | 9.08 | 9.08 | 9.08 | -0.13% | - |
| Oct 31, 2025 | 8.91 | 9.23 | 8.91 | 9.09 | 9.09 | 0.75% | 4,170 |
| Oct 30, 2025 | 8.54 | 9.09 | 8.54 | 9.02 | 9.02 | 2.73% | 1,275 |
| Oct 29, 2025 | 8.79 | 8.80 | 8.78 | 8.78 | 8.78 | 2.23% | - |
| Oct 28, 2025 | 8.30 | 8.62 | 8.30 | 8.59 | 8.59 | -1.42% | - |
| Oct 27, 2025 | 8.68 | 8.77 | 8.66 | 8.72 | 8.72 | 1.73% | 407 |
| Oct 24, 2025 | 7.94 | 8.57 | 7.94 | 8.57 | 8.57 | 3.68% | - |
| Oct 23, 2025 | 7.96 | 8.26 | 7.90 | 8.26 | 8.26 | 3.51% | 395 |
| Oct 22, 2025 | 7.85 | 8.06 | 7.85 | 7.98 | 7.98 | -0.25% | - |
| Oct 21, 2025 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 1.73% | - |
| Oct 20, 2025 | 7.77 | 7.87 | 7.77 | 7.87 | 7.87 | 1.05% | - |
| Oct 17, 2025 | 7.78 | 7.99 | 7.78 | 7.79 | 7.79 | -1.67% | 2,486 |
| Oct 16, 2025 | 7.95 | 7.98 | 7.79 | 7.92 | 7.92 | 1.93% | 1,659 |
| Oct 15, 2025 | 7.60 | 7.77 | 7.57 | 7.77 | 7.77 | 3.74% | - |
| Oct 14, 2025 | 7.38 | 7.49 | 7.32 | 7.49 | 7.49 | 0.24% | - |
| Oct 13, 2025 | 7.51 | 7.68 | 7.47 | 7.47 | 7.47 | -0.69% | - |
| Oct 10, 2025 | 7.79 | 7.79 | 7.52 | 7.52 | 7.52 | -2.79% | 1,158 |
| Oct 9, 2025 | 7.84 | 7.84 | 7.74 | 7.74 | 7.74 | -0.39% | - |
| Oct 8, 2025 | 7.64 | 7.77 | 7.62 | 7.77 | 7.77 | 1.07% | - |
| Oct 7, 2025 | 7.71 | 7.87 | 7.69 | 7.69 | 7.69 | -2.56% | - |
| Oct 6, 2025 | 7.97 | 7.98 | 7.89 | 7.89 | 7.89 | -1.96% | - |
| Oct 3, 2025 | 8.02 | 8.05 | 7.99 | 8.05 | 8.05 | -0.69% | - |
| Oct 2, 2025 | 8.19 | 8.19 | 8.08 | 8.10 | 8.10 | -0.52% | - |
| Oct 1, 2025 | 7.78 | 8.14 | 7.78 | 8.14 | 8.14 | 2.39% | - |
| Sep 30, 2025 | 7.95 | 7.96 | 7.78 | 7.95 | 7.95 | 0.79% | 2,402 |
| Sep 29, 2025 | 7.97 | 7.97 | 7.89 | 7.89 | 7.89 | -0.70% | - |