Adtran Networks SE (ADV.DE) XETRA

23.00

+0(+0.00%)

Updated at June 02 05:35PM

Currency In EUR

ADV.DE Historical Return

If you invested €1000 in Adtran Networks SE (ADV.DE) 10 years ago, it would be worth €2,725.12 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,147.53, while €1000 invested 1 year ago would be worth €1,144.85. This corresponds to total returns of 172.51%, 114.75%, 14.48%, respectively, with annualized returns of 10.54%, 16.51%, 14.48%.

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
June 02, 2026	23.1	23	23	23.1	22.7	15,546
June 01, 2026	23	23	23	23.2	23	4,056
May 29, 2026	23	23	23	23.1	22.9	11,894
May 28, 2026	23	23	23	23	22.9	20,012
May 27, 2026	23	23	23	23.1	22.9	7,579
May 26, 2026	23	23	23	23.1	22.9	4,478
May 25, 2026	23.1	23	23	23.1	23	551
May 22, 2026	23	23	23	23.1	23	5,865
May 21, 2026	23	23	23	23.1	22.9	3,814
May 20, 2026	23	23	23	23.1	23	3,053
May 19, 2026	23	23	23	23.1	22.9	6,032
May 18, 2026	22.9	23	23	23.1	22.9	2,731
May 15, 2026	23	23	23	23.1	22.9	7,898
May 14, 2026	23	23	23	23.1	22.9	7,394
May 13, 2026	23	23	23	23.1	23	1,743
May 12, 2026	23	23	23	23.1	22.9	8,810
May 11, 2026	23	22.9	22.9	23.1	22.9	6,570
May 08, 2026	23	23	23	23.1	22.9	5,836
May 07, 2026	23	23	23	23.1	23	1,682
May 06, 2026	22.9	23	23	23.1	22.9	5,707
May 05, 2026	23.1	23	23	23.1	23	3,804
May 04, 2026	22.9	23	23	23	22.9	19,620
April 30, 2026	22.9	23	23	23	22.8	2,391
April 29, 2026	22.9	22.9	22.9	23	22.8	5,405
April 28, 2026	22.9	22.9	22.9	23	22.7	9,599
April 27, 2026	22.9	22.9	22.9	23	22.8	6,103
April 24, 2026	22.9	22.9	22.9	23	22.9	2,782
April 23, 2026	23	22.9	22.9	23	22.8	4,294
April 22, 2026	22.9	22.9	22.9	23	22.8	12,239
April 21, 2026	22.9	22.9	22.9	22.9	22.8	5,660
April 20, 2026	22.9	22.9	22.9	23	22.8	8,177
April 17, 2026	22.9	22.9	22.9	23	22.8	10,898
April 16, 2026	22.9	22.9	22.9	22.9	22.8	3,753
April 15, 2026	22.9	22.9	22.9	23	22.8	8,364
April 14, 2026	22.8	22.9	22.9	22.9	22.8	4,979
April 13, 2026	22.7	22.9	22.9	22.9	22.7	14,466
April 10, 2026	22.8	22.8	22.8	22.8	22.7	8,232
April 09, 2026	22.7	22.8	22.8	22.8	22.7	14,613
April 08, 2026	22.8	22.7	22.7	22.8	22.6	10,221
April 07, 2026	22.7	22.7	22.7	22.8	22.6	18,768
April 02, 2026	22.6	22.7	22.7	22.7	22.6	10,656
April 01, 2026	22.7	22.6	22.6	22.8	22.6	35,381
March 31, 2026	22.7	22.8	22.8	22.8	22.6	7,996
March 30, 2026	22.6	22.7	22.7	22.8	22.6	12,505
March 27, 2026	22.8	22.8	22.8	22.8	22.7	10,778
March 26, 2026	22.7	22.7	22.7	22.7	22.5	8,920
March 25, 2026	22.6	22.6	22.6	22.7	22.6	12,906
March 24, 2026	22.5	22.7	22.7	22.7	22.4	19,506
March 23, 2026	22.4	22.5	22.5	22.6	22.4	10,998
March 20, 2026	22.6	22.4	22.4	22.6	22.4	685,285
March 19, 2026	22.3	22.6	22.6	22.6	22.3	17,712
March 18, 2026	22.4	22.5	22.5	22.5	22.3	25,606
March 17, 2026	22.4	22.4	22.4	22.5	22.3	21,262
March 16, 2026	22.5	22.5	22.5	22.6	22.3	42,268
March 13, 2026	22.4	22.5	22.5	22.5	22.4	25,135
March 12, 2026	22.5	22.5	22.5	22.5	22.4	6,872
March 11, 2026	22.5	22.5	22.5	22.5	22.3	11,906
March 10, 2026	22.5	22.5	22.5	22.5	22.4	20,129
March 09, 2026	22.4	22.5	22.5	22.5	22.4	6,361
March 06, 2026	22.5	22.5	22.5	22.5	22.3	12,720