Adtran Networks SE (VIE:ADV)
Austria · Delayed Price · Currency is EUR 22.70
0.00 (0.00%)
Last updated: Apr 2, 2026, 3:30 PM CET
VIE:ADV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 22.60 | 22.70 | 22.60 | 22.70 | 22.70 | - | - |
| Apr 1, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | - |
| Mar 31, 2026 | 22.70 | 22.80 | 22.70 | 22.70 | 22.70 | - | - |
| Mar 30, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.44% | - |
| Mar 27, 2026 | 22.70 | 22.80 | 22.70 | 22.80 | 22.80 | 0.44% | - |
| Mar 26, 2026 | 24.20 | 24.20 | 22.60 | 22.70 | 22.70 | 0.44% | - |
| Mar 25, 2026 | 22.70 | 22.70 | 22.60 | 22.60 | 22.60 | - | - |
| Mar 24, 2026 | 22.50 | 22.60 | 22.50 | 22.60 | 22.60 | 0.44% | - |
| Mar 23, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.44% | - |
| Mar 20, 2026 | 22.60 | 22.60 | 22.50 | 22.60 | 22.60 | - | 20 |
| Mar 19, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 0.44% | - |
| Mar 18, 2026 | 22.50 | 22.50 | 22.40 | 22.50 | 22.50 | 0.45% | - |
| Mar 17, 2026 | 22.70 | 22.70 | 22.40 | 22.40 | 22.40 | -0.44% | - |
| Mar 16, 2026 | 22.60 | 22.60 | 22.50 | 22.50 | 22.50 | - | - |
| Mar 13, 2026 | 22.50 | 22.50 | 22.40 | 22.50 | 22.50 | - | - |
| Mar 12, 2026 | 22.50 | 22.50 | 22.40 | 22.50 | 22.50 | - | - |
| Mar 11, 2026 | 22.50 | 22.50 | 22.40 | 22.50 | 22.50 | - | - |
| Mar 10, 2026 | 22.50 | 22.50 | 22.40 | 22.50 | 22.50 | - | - |
| Mar 9, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Mar 6, 2026 | 22.50 | 22.50 | 22.40 | 22.50 | 22.50 | 0.45% | - |
| Mar 5, 2026 | 22.40 | 22.50 | 22.40 | 22.40 | 22.40 | - | - |
| Mar 4, 2026 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | - | - |
| Mar 3, 2026 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | - | - |
| Mar 2, 2026 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | -0.44% | - |
| Feb 27, 2026 | 22.50 | 22.50 | 22.40 | 22.50 | 22.50 | - | - |
| Feb 26, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.45% | - |
| Feb 25, 2026 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | - | - |
| Feb 24, 2026 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | -0.44% | - |
| Feb 23, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Feb 20, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.45% | - |
| Feb 19, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Feb 18, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Feb 17, 2026 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | -0.44% | - |
| Feb 16, 2026 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | 0.45% | - |
| Feb 13, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Feb 12, 2026 | 22.40 | 22.40 | 22.30 | 22.40 | 22.40 | - | - |
| Feb 11, 2026 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | -0.44% | - |
| Feb 10, 2026 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | 0.90% | - |
| Feb 9, 2026 | 22.30 | 22.50 | 22.30 | 22.30 | 22.30 | - | - |
| Feb 6, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.45% | - |
| Feb 5, 2026 | 22.30 | 22.30 | 22.10 | 22.20 | 22.20 | -0.45% | - |
| Feb 4, 2026 | 22.20 | 22.30 | 22.20 | 22.30 | 22.30 | 0.90% | - |
| Feb 3, 2026 | 22.20 | 22.20 | 22.10 | 22.10 | 22.10 | - | - |
| Feb 2, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.45% | - |
| Jan 30, 2026 | 22.10 | 22.10 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 29, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 28, 2026 | 22.10 | 22.10 | 22.00 | 22.00 | 22.00 | -0.45% | - |
| Jan 27, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | - |
| Jan 26, 2026 | 22.10 | 22.20 | 22.10 | 22.10 | 22.10 | - | - |
| Jan 23, 2026 | 22.50 | 22.50 | 22.00 | 22.10 | 22.10 | 0.45% | - |