ADTRAN Holdings, Inc. (VIE:ADTN)
Austria · Delayed Price · Currency is EUR 14.86
+0.59 (4.15%)
At close: Apr 30, 2026
VIE:ADTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 14.39 | 14.86 | 14.27 | 14.86 | 14.86 | 4.15% | - |
| Apr 29, 2026 | 13.79 | 14.27 | 13.76 | 14.27 | 14.27 | 3.57% | - |
| Apr 28, 2026 | 14.13 | 14.35 | 13.77 | 13.77 | 13.77 | -3.10% | - |
| Apr 27, 2026 | 14.30 | 14.41 | 14.18 | 14.21 | 14.21 | -1.17% | - |
| Apr 24, 2026 | 14.37 | 14.47 | 14.37 | 14.38 | 14.38 | -0.37% | - |
| Apr 23, 2026 | 9.94 | 14.44 | 9.94 | 14.44 | 14.44 | -0.22% | - |
| Apr 22, 2026 | 14.82 | 15.06 | 14.47 | 14.47 | 14.47 | -4.85% | - |
| Apr 21, 2026 | 14.91 | 15.21 | 14.91 | 15.21 | 15.21 | 3.29% | - |
| Apr 20, 2026 | 14.19 | 14.72 | 14.19 | 14.72 | 14.72 | 4.93% | - |
| Apr 17, 2026 | 14.19 | 14.30 | 14.02 | 14.03 | 14.03 | 3.30% | 75 |
| Apr 16, 2026 | 13.36 | 13.58 | 13.30 | 13.58 | 13.58 | 4.67% | 920 |
| Apr 15, 2026 | 12.85 | 12.98 | 12.85 | 12.98 | 12.98 | -0.12% | - |
| Apr 14, 2026 | 12.87 | 12.99 | 12.83 | 12.99 | 12.99 | 3.47% | - |
| Apr 13, 2026 | 12.74 | 12.80 | 12.56 | 12.56 | 12.56 | -2.33% | - |
| Apr 10, 2026 | 12.57 | 12.87 | 12.57 | 12.86 | 12.86 | 3.91% | - |
| Apr 9, 2026 | 11.69 | 12.37 | 11.64 | 12.37 | 12.37 | 6.25% | 920 |
| Apr 8, 2026 | 11.30 | 11.64 | 11.30 | 11.64 | 11.64 | 4.11% | - |
| Apr 7, 2026 | 11.08 | 11.18 | 10.98 | 11.18 | 11.18 | 0.49% | - |
| 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 |