Adtran Networks SE (ADV.DE) XETRA

Currency In EUR

ADV.DE Historical Return

If you invested €1000 in Adtran Networks SE (ADV.DE) 10 years ago, it would be worth €3,098.8 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,663.99, while €1000 invested 1 year ago would be worth €962.79. This corresponds to total returns of 209.88%, 66.4%, -3.72%, respectively, with annualized returns of 11.97%, 10.71%, -3.72%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ADV.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	20.6	20.7	20.7	20.8	20.6	2,252
November 10, 2026	20.8	20.7	20.7	20.8	20.6	6,460
November 09, 2026	20.9	20.7	20.7	20.9	20.5	24,725
November 06, 2026	21.4	20.8	20.8	21.4	20.5	21,959
November 05, 2026	21.5	21.4	21.4	21.5	21	13,585
November 04, 2026	21.5	21.6	21.6	21.7	21.1	8,728
November 03, 2026	21.9	21.9	21.9	21.9	21.8	2,660
November 02, 2026	22.1	21.9	21.9	22.2	21.8	4,699
October 30, 2026	22	22.1	22.1	22.3	22	9,092
October 29, 2026	22	22	22	22.1	21.7	5,996
October 28, 2026	21.9	22	22	22.2	21.7	44,414
October 27, 2026	21.7	22	22	22	21.7	7,359
October 26, 2026	21.7	21.7	21.7	21.8	21.4	9,751
October 23, 2026	21.4	21.8	21.8	21.8	21.2	17,135
October 22, 2026	21.4	21.5	21.5	21.5	21.4	8,240
October 21, 2026	21.3	21.4	21.4	21.5	21.3	7,348
October 20, 2026	21.4	21.3	21.3	21.5	21	14,956
October 19, 2026	21.1	21.5	21.5	21.5	21.1	9,638
October 16, 2026	21.5	21.3	21.3	21.5	21.2	2,708
October 15, 2026	21.4	21.4	21.4	21.4	21.2	15,383
October 14, 2026	21.5	21.4	21.4	21.5	21.3	1,296
October 13, 2026	21.6	21.5	21.5	21.7	21.5	13,244
October 12, 2026	22	21.6	21.6	22	21.6	4,295
October 09, 2026	21.9	21.9	21.9	22	21.8	10,972
October 08, 2026	21.9	21.8	21.8	22	21.6	80,490
October 07, 2026	21.8	22	22	22	21.6	2,106
October 06, 2026	22	21.8	21.8	22	21.8	780
October 05, 2026	21.9	21.9	21.9	22.1	21.9	14,678
October 02, 2026	21.8	21.9	21.9	22.1	21.7	4,191
October 01, 2026	22	21.7	21.7	22.2	21.7	2,707
September 30, 2026	22	22	22	22.1	21.7	16,984
September 29, 2026	22	22	22	22.1	21.2	23,405
September 28, 2026	21.9	21.8	21.8	22.1	21.4	13,828
September 25, 2026	22.1	21.9	21.9	22.3	21.9	20,638
September 24, 2026	22.2	22.2	22.2	22.2	22	3,351
September 23, 2026	22.4	22	22	22.4	22	1,642
September 22, 2026	22.4	22.3	22.3	22.4	22.3	7,249
September 21, 2026	22.3	22.3	22.3	22.5	22.3	1,026
September 18, 2026	22.4	22.4	22.4	22.5	22.4	5,854
September 17, 2026	22.2	22.3	22.3	23	22.2	12,265
September 16, 2026	22.6	22.2	22.2	22.6	22.2	11,245
September 15, 2026	22.7	22.5	22.5	22.7	22.5	1,998
September 11, 2026	23	22.6	22.6	23	22.6	980
September 10, 2026	22.7	22.9	22.9	22.9	22.6	1,936
September 09, 2026	22.7	22.6	22.6	22.8	22.6	1,277
September 08, 2026	22.8	22.6	22.6	22.8	22.6	1,698
September 07, 2026	22.8	22.8	22.8	22.8	22.6	636
September 04, 2026	22.5	22.7	22.7	22.7	22.5	1,983
September 03, 2026	22.8	22.4	22.4	22.8	22.4	2,257
September 02, 2026	23.1	22.9	22.9	23.1	22.9	1,069
September 01, 2026	23.1	23	23	23.1	22.9	1,336
August 31, 2026	23	23.1	23.1	23.1	22.9	3,943
August 28, 2026	23	23.1	23.1	23.1	22.9	1,641
August 27, 2026	23.2	22.9	22.9	23.2	22.9	4,265
August 26, 2026	23	23.1	23.1	23.1	23	667
August 25, 2026	23	23	23	23	22.9	2,519
August 24, 2026	23	23	23	23.1	23	7,429
August 21, 2026	23	23	23	23	23	8,936
August 20, 2026	23	23	23	23	23	1,864
August 19, 2026	23	23	23	23.1	23	2,820