Adtran Networks SE (VIE:ADV)
Austria · Delayed Price · Currency is EUR 21.60
0.00 (0.00%)
At close: Nov 14, 2025
Adtran Networks SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 21.60 | 21.60 | 21.50 | 21.60 | 21.60 | 0.47% | - |
| Nov 12, 2025 | 21.60 | 21.60 | 21.50 | 21.50 | 21.50 | - | - |
| Nov 11, 2025 | 21.40 | 21.50 | 21.40 | 21.50 | 21.50 | 0.47% | - |
| Nov 10, 2025 | 21.50 | 21.50 | 21.30 | 21.40 | 21.40 | -0.93% | 1,047 |
| Nov 7, 2025 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | - | - |
| Nov 6, 2025 | 21.70 | 21.70 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 5, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 4, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 3, 2025 | 21.70 | 21.70 | 21.60 | 21.60 | 21.60 | -0.46% | - |
| Oct 31, 2025 | 21.70 | 21.70 | 21.60 | 21.70 | 21.70 | 0.46% | - |
| Oct 30, 2025 | 21.60 | 21.70 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 29, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 28, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 27, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | - |
| Oct 24, 2025 | 21.60 | 21.60 | 21.50 | 21.50 | 21.50 | -0.46% | - |
| Oct 23, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 22, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 21, 2025 | 21.70 | 21.70 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 20, 2025 | 21.70 | 21.70 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 17, 2025 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | -1.37% | - |
| Oct 16, 2025 | 21.90 | 21.90 | 21.80 | 21.90 | 21.90 | - | 20 |
| Oct 15, 2025 | 21.90 | 21.90 | 21.80 | 21.90 | 21.90 | - | - |
| Oct 14, 2025 | 21.90 | 21.90 | 21.80 | 21.90 | 21.90 | - | - |
| Oct 13, 2025 | 21.80 | 21.90 | 21.80 | 21.90 | 21.90 | 0.46% | - |
| Oct 10, 2025 | 21.70 | 21.80 | 21.70 | 21.80 | 21.80 | 0.46% | - |
| Oct 9, 2025 | 21.70 | 21.80 | 21.70 | 21.70 | 21.70 | - | - |
| Oct 8, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.46% | - |
| Oct 7, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 0.93% | - |
| Oct 6, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 3, 2025 | 21.60 | 21.60 | 21.50 | 21.60 | 21.60 | - | - |
| Oct 2, 2025 | 21.60 | 21.60 | 21.50 | 21.60 | 21.60 | 0.47% | - |
| Oct 1, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.46% | - |
| Sep 30, 2025 | 21.60 | 21.60 | 21.50 | 21.60 | 21.60 | 0.47% | - |
| Sep 29, 2025 | 21.70 | 21.70 | 21.50 | 21.50 | 21.50 | - | - |
| Sep 26, 2025 | 21.50 | 21.60 | 21.50 | 21.50 | 21.50 | - | - |
| Sep 25, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.46% | - |
| Sep 24, 2025 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | 0.47% | - |
| Sep 23, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Sep 22, 2025 | 21.40 | 21.50 | 21.40 | 21.50 | 21.50 | 0.94% | - |
| Sep 19, 2025 | 21.30 | 21.40 | 21.30 | 21.30 | 21.30 | - | - |
| Sep 18, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | - |
| Sep 17, 2025 | 21.20 | 21.30 | 21.20 | 21.30 | 21.30 | - | - |
| Sep 16, 2025 | 21.20 | 21.30 | 21.20 | 21.30 | 21.30 | 0.47% | - |
| Sep 15, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 361 |
| Sep 12, 2025 | 21.10 | 21.20 | 21.10 | 21.20 | 21.20 | - | - |
| Sep 11, 2025 | 21.10 | 21.20 | 21.10 | 21.20 | 21.20 | - | - |
| Sep 10, 2025 | 21.10 | 21.20 | 21.10 | 21.20 | 21.20 | - | - |
| Sep 9, 2025 | 21.10 | 21.20 | 21.10 | 21.20 | 21.20 | 0.47% | - |
| Sep 8, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | - |
| Sep 5, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | - |