VIE:ADTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 19, 2026	12.96	12.96	12.60	12.60	12.60	-2.60%	-
May 18, 2026	12.91	13.15	12.66	12.93	12.93	1.73%	920
May 15, 2026	8.66	12.90	8.66	12.71	12.71	-3.90%	-
May 14, 2026	13.70	13.79	13.23	13.23	13.23	-1.33%	-
May 13, 2026	13.06	13.41	12.83	13.41	13.41	5.94%	-
May 12, 2026	8.72	13.33	8.72	12.66	12.66	-5.47%	-
May 11, 2026	12.66	13.48	12.65	13.39	13.39	6.63%	920
May 8, 2026	12.32	12.56	12.32	12.56	12.56	-0.77%	-
May 7, 2026	13.26	13.42	12.65	12.65	12.65	-4.22%	647
May 6, 2026	13.31	13.31	12.94	13.21	13.21	6.70%	-
May 5, 2026	14.59	14.84	12.38	12.38	12.38	-21.26%	920
May 4, 2026	15.63	15.77	15.51	15.73	15.73	5.84%	-
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%	-