ADTRAN Holdings, Inc. (VIE:ADTN)
Austria · Delayed Price · Currency is EUR 6.64
-0.13 (-1.93%)
At close: Aug 27, 2026
VIE:ADTN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 6.78 | 6.78 | 6.71 | 6.71 | - | 1.01% | - |
| Aug 27, 2026 | 6.78 | 6.89 | 6.64 | 6.64 | 6.64 | -1.93% | 853 |
| Aug 26, 2026 | 6.82 | 6.87 | 6.77 | 6.77 | 6.77 | -0.13% | 350 |
| Aug 25, 2026 | 6.66 | 6.78 | 6.66 | 6.78 | 6.78 | 3.84% | - |
| Aug 24, 2026 | 6.69 | 6.69 | 6.50 | 6.53 | 6.53 | -1.18% | - |
| Aug 21, 2026 | 6.77 | 6.81 | 6.61 | 6.61 | 6.61 | -2.31% | - |
| Aug 20, 2026 | 6.88 | 6.98 | 6.76 | 6.76 | 6.76 | -1.60% | - |
| Aug 19, 2026 | 6.98 | 6.98 | 6.87 | 6.87 | 6.87 | -4.49% | - |
| Aug 18, 2026 | 7.41 | 7.41 | 7.20 | 7.20 | 7.20 | -2.95% | - |
| Aug 17, 2026 | 8.07 | 8.07 | 7.34 | 7.42 | 7.42 | 5.73% | - |
| Aug 14, 2026 | 7.00 | 7.01 | 7.00 | 7.01 | 7.01 | -0.37% | - |
| Aug 13, 2026 | 7.20 | 7.20 | 7.04 | 7.04 | 7.04 | 1.76% | - |
| Aug 12, 2026 | 6.71 | 6.92 | 6.71 | 6.92 | 6.92 | 3.21% | - |
| Aug 11, 2026 | 6.82 | 6.82 | 6.62 | 6.70 | 6.70 | -2.20% | - |
| Aug 10, 2026 | 7.73 | 7.73 | 6.66 | 6.85 | 6.85 | 5.48% | - |
| Aug 7, 2026 | 6.64 | 6.68 | 6.50 | 6.50 | 6.50 | -4.71% | 200 |
| Aug 6, 2026 | 7.03 | 7.03 | 6.82 | 6.82 | 6.82 | -8.14% | - |
| Aug 5, 2026 | 7.74 | 7.74 | 7.42 | 7.42 | 7.42 | -5.76% | - |
| Aug 4, 2026 | 7.24 | 7.88 | 7.06 | 7.88 | 7.88 | 3.81% | - |
| Aug 3, 2026 | 7.49 | 7.59 | 7.33 | 7.59 | 7.59 | 2.80% | - |
| Jul 31, 2026 | 7.35 | 7.53 | 7.35 | 7.38 | 7.38 | 3.06% | - |
| Jul 30, 2026 | 7.37 | 7.66 | 7.16 | 7.16 | 7.16 | -2.60% | - |
| Jul 29, 2026 | 7.93 | 7.94 | 7.35 | 7.35 | 7.35 | -4.22% | - |
| Jul 28, 2026 | 8.40 | 8.40 | 7.68 | 7.68 | 7.68 | -7.36% | - |
| Jul 27, 2026 | 8.10 | 8.90 | 8.10 | 8.29 | 8.29 | -4.91% | - |
| Jul 24, 2026 | 8.90 | 8.96 | 8.71 | 8.71 | 8.71 | -0.93% | - |
| Jul 23, 2026 | 8.96 | 9.16 | 8.80 | 8.80 | 8.80 | -0.85% | - |
| Jul 22, 2026 | 9.91 | 9.91 | 8.40 | 8.87 | 8.87 | -16.33% | - |
| Jul 21, 2026 | 10.31 | 10.60 | 10.31 | 10.60 | 10.60 | 4.58% | - |
| Jul 20, 2026 | 10.16 | 10.32 | 10.14 | 10.14 | 10.14 | -0.80% | 225 |
| Jul 17, 2026 | 9.67 | 10.22 | 9.67 | 10.22 | 10.22 | 1.17% | - |
| Jul 16, 2026 | 10.36 | 10.36 | 10.04 | 10.10 | 10.10 | -3.03% | - |
| Jul 15, 2026 | 9.02 | 11.13 | 9.02 | 10.42 | 10.42 | -6.41% | - |
| Jul 14, 2026 | 11.06 | 11.16 | 10.96 | 11.13 | 11.13 | -4.89% | - |
| Jul 13, 2026 | 11.57 | 11.71 | 11.48 | 11.70 | 11.70 | -0.02% | - |
| Jul 10, 2026 | 11.96 | 11.96 | 11.71 | 11.71 | 11.71 | 0.39% | - |
| Jul 9, 2026 | 11.27 | 11.66 | 11.27 | 11.66 | 11.66 | 5.90% | - |
| Jul 8, 2026 | 10.78 | 11.20 | 10.78 | 11.01 | 11.01 | 1.16% | 927 |
| Jul 7, 2026 | 11.11 | 11.11 | 10.88 | 10.88 | 10.88 | -6.33% | - |
| Jul 6, 2026 | 11.27 | 11.62 | 11.16 | 11.62 | 11.62 | 3.25% | - |
| Jul 3, 2026 | 11.19 | 11.25 | 11.18 | 11.25 | 11.25 | 0.72% | - |
| Jul 2, 2026 | 9.02 | 11.96 | 9.02 | 11.17 | 11.17 | -8.02% | - |
| Jul 1, 2026 | 8.99 | 12.15 | 8.99 | 12.15 | 12.15 | 0.56% | - |
| Jun 30, 2026 | 12.74 | 12.74 | 12.02 | 12.08 | 12.08 | 3.04% | - |
| Jun 29, 2026 | 11.99 | 11.99 | 11.72 | 11.72 | 11.72 | 1.05% | - |
| Jun 26, 2026 | 12.19 | 12.19 | 11.60 | 11.60 | 11.60 | -4.21% | - |
| Jun 25, 2026 | 12.43 | 12.43 | 12.11 | 12.11 | 12.11 | -2.96% | - |
| Jun 24, 2026 | 12.99 | 12.99 | 12.48 | 12.48 | 12.48 | -2.39% | - |
| Jun 23, 2026 | 13.41 | 13.41 | 12.79 | 12.79 | 12.79 | -3.94% | - |
| Jun 22, 2026 | 13.37 | 13.40 | 13.31 | 13.31 | 13.31 | -0.66% | - |