VIE:ADTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	8.40	8.40	8.20	8.21	-	-0.93%	-
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%	-
Jun 19, 2026	13.43	13.48	13.40	13.40	13.40	-0.46%	-
Jun 18, 2026	13.34	13.67	13.34	13.46	13.46	1.60%	28
Jun 17, 2026	12.87	13.25	12.78	13.25	13.25	4.61%	-
Jun 16, 2026	13.18	13.18	12.67	12.67	12.67	-0.83%	300
Jun 15, 2026	13.43	13.52	12.77	12.77	12.77	-4.43%	-
Jun 12, 2026	13.02	13.36	13.01	13.36	13.36	4.54%	-
Jun 11, 2026	12.65	13.09	12.65	12.78	12.78	0.95%	-
Jun 10, 2026	12.14	12.66	12.14	12.66	12.66	0.80%	-
Jun 9, 2026	10.02	14.03	10.02	12.56	12.56	-6.53%	-
Jun 8, 2026	13.61	13.61	13.23	13.44	13.44	-4.37%	-
Jun 5, 2026	14.09	14.81	14.06	14.06	14.06	-3.45%	-
Jun 4, 2026	14.88	14.88	14.25	14.56	14.56	-3.02%	-
Jun 3, 2026	16.62	16.62	15.01	15.01	15.01	-5.47%	-
Jun 2, 2026	15.20	15.88	15.20	15.88	15.88	8.54%	-
Jun 1, 2026	14.40	14.63	14.36	14.63	14.63	2.48%	33
May 29, 2026	14.66	14.99	14.28	14.28	14.28	-1.61%	920
May 28, 2026	16.98	16.98	14.51	14.51	14.51	-6.92%	-
May 27, 2026	14.03	15.59	14.03	15.59	15.59	14.53%	-
May 26, 2026	13.66	13.67	13.61	13.61	13.61	4.31%	-
May 25, 2026	12.89	13.37	12.89	13.05	13.05	-1.42%	-
May 22, 2026	12.81	13.24	12.72	13.24	13.24	5.35%	-
May 21, 2026	12.68	12.68	12.35	12.56	12.56	-0.43%	-
May 20, 2026	12.68	12.76	12.62	12.62	12.62	0.16%	-