Adtran Networks SE (ADV.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In EUR
If you invested €1000 in Adtran Networks SE (ADV.DE) 10 years ago, it would be worth €2,908.62 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,765.63, while €1000 invested 1 year ago would be worth €1,066.04. This corresponds to total returns of 190.86%, 76.56%, 6.6%, respectively, with annualized returns of 11.26%, 12.05%, 6.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 18, 2026 | 23 | 23 | 23 | 23.2 | 23 | 1,164 |
| August 17, 2026 | 23.3 | 23.1 | 23.1 | 23.3 | 23.1 | 844 |
| August 14, 2026 | 23.3 | 23.3 | 23.3 | 23.3 | 23 | 4,054 |
| August 13, 2026 | 23.2 | 23.2 | 23.2 | 23.3 | 23.1 | 4,505 |
| August 12, 2026 | 23.1 | 23.3 | 23.3 | 23.3 | 23.1 | 5,853 |
| August 11, 2026 | 23.2 | 23.3 | 23.3 | 23.3 | 23.2 | 5,572 |
| August 10, 2026 | 23.4 | 23.4 | 23.4 | 23.4 | 23.2 | 7,755 |
| August 07, 2026 | 23.2 | 23.3 | 23.3 | 23.3 | 23.2 | 19,855 |
| August 06, 2026 | 23.3 | 23.3 | 23.3 | 23.4 | 23.2 | 2,291 |
| August 05, 2026 | 23.5 | 23.3 | 23.3 | 23.5 | 23.1 | 5,204 |
| August 04, 2026 | 23.2 | 23.3 | 23.3 | 23.3 | 23.2 | 4,638 |
| August 03, 2026 | 23.4 | 23.3 | 23.3 | 23.4 | 23 | 24,025 |
| July 31, 2026 | 23.1 | 23.2 | 23.2 | 23.2 | 23 | 7,294 |
| July 30, 2026 | 23 | 23.1 | 23.1 | 23.2 | 23 | 4,127 |
| July 29, 2026 | 23.1 | 23.1 | 23.1 | 23.1 | 23 | 3,584 |
| July 28, 2026 | 23.1 | 23.1 | 23.1 | 23.1 | 23 | 7,460 |
| July 27, 2026 | 23.1 | 23.1 | 23.1 | 23.2 | 23 | 4,755 |
| July 24, 2026 | 23.1 | 23.1 | 23.1 | 23.1 | 23 | 4,048 |
| July 23, 2026 | 23.1 | 23.1 | 23.1 | 23.1 | 23.1 | 710 |
| July 22, 2026 | 23.1 | 23.1 | 23.1 | 23.1 | 23 | 10,187 |
| July 21, 2026 | 23.1 | 23.1 | 23.1 | 23.2 | 23.1 | 912 |
| July 20, 2026 | 23.1 | 23.1 | 23.1 | 23.2 | 23 | 4,313 |
| July 17, 2026 | 23.1 | 23.1 | 23.1 | 23.1 | 23 | 6,254 |
| July 16, 2026 | 23.3 | 23.1 | 23.1 | 23.3 | 23 | 3,494 |
| July 15, 2026 | 23.1 | 23.1 | 23.1 | 23.2 | 23 | 6,305 |
| July 14, 2026 | 23.3 | 23.1 | 23.1 | 23.3 | 23.1 | 214 |
| July 13, 2026 | 23.1 | 23.1 | 23.1 | 23.2 | 23 | 5,926 |
| July 10, 2026 | 23 | 23.1 | 23.1 | 23.2 | 23 | 2,946 |
| July 09, 2026 | 23 | 23.1 | 23.1 | 23.1 | 23 | 2,664 |
| July 08, 2026 | 23 | 23.1 | 23.1 | 23.1 | 23 | 4,697 |
| July 07, 2026 | 23 | 23.1 | 23.1 | 23.2 | 23 | 3,638 |
| July 06, 2026 | 23 | 23.1 | 23.1 | 23.1 | 22.9 | 15,801 |
| July 03, 2026 | 23 | 23.1 | 23.1 | 23.1 | 23 | 3,238 |
| July 02, 2026 | 22.9 | 23 | 23 | 23.1 | 22.9 | 4,227 |
| July 01, 2026 | 23.1 | 23 | 23 | 23.1 | 22.9 | 3,676 |
| June 30, 2026 | 22.8 | 23 | 23 | 23 | 22.8 | 3,669 |
| June 29, 2026 | 22.8 | 22.9 | 22.9 | 22.9 | 22.7 | 8,868 |
| June 26, 2026 | 22.7 | 22.7 | 22.7 | 22.8 | 22.7 | 1,902 |
| June 25, 2026 | 22.7 | 22.7 | 22.7 | 22.8 | 22.7 | 1,947 |
| June 24, 2026 | 22.7 | 22.7 | 22.7 | 22.8 | 22.7 | 3,414 |
| June 23, 2026 | 22.7 | 22.7 | 22.7 | 22.9 | 22.6 | 12,121 |
| June 22, 2026 | 22.7 | 22.7 | 22.7 | 22.8 | 22.7 | 3,590 |
| June 19, 2026 | 22.7 | 22.7 | 22.7 | 22.8 | 22.7 | 4,840 |