Adtran Networks SE (ADV.DE) XETRA

21.60

+0.1(+0.47%)

Updated at October 20 05:35PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202521.721.521.521.821.58,351
October 16, 202521.921.921.921.921.75,635
October 15, 202521.921.921.921.921.72,665
October 14, 202521.721.921.921.921.72,665
October 13, 202521.821.921.921.921.71,622
October 10, 202521.621.821.821.821.68,412
October 09, 202521.621.821.821.821.61,350
October 08, 202521.721.721.721.721.52,335
October 07, 202521.621.721.721.721.54,149
October 06, 202521.621.621.621.621.511,195
October 03, 202521.621.621.621.621.41,364
October 02, 202521.521.621.621.621.41,432
October 01, 202521.521.521.521.521.419,428
September 30, 202521.521.521.521.521.41,694
September 29, 202521.321.621.621.621.39,796
September 26, 202521.521.521.521.621.45,035
September 25, 202521.421.521.521.621.38,858
September 24, 202521.421.521.521.521.41,810
September 23, 202521.521.521.521.521.41,434
September 22, 202521.321.421.421.521.38,181
September 19, 202521.321.521.521.521.221,560
September 18, 202521.221.321.321.321.21,957
September 17, 202521.221.221.221.321.11,260
September 16, 202521.221.221.221.321.22,514
September 15, 202521.221.221.221.2214,833
September 12, 202521.121.221.221.221.11,131
September 11, 202521.221.221.221.2211,333
September 10, 202521.121.221.221.320.910,365
September 09, 202521.121.121.121.1211,682
September 08, 202521.121.121.121.1213,048
September 05, 20252121.121.121.1211,714
September 04, 202521.121.121.121.120.93,049
September 03, 202520.9212121.120.926,348
September 02, 202520.921212120.97,066
September 01, 20252121212120.914,288
August 29, 202520.921212120.99,370
August 28, 202520.821212120.824,492
August 27, 20252120.920.92120.83,979
August 26, 202520.821212120.82,638
August 25, 202520.920.920.92120.83,613
August 22, 202520.820.820.820.920.85,528
August 21, 202520.820.820.820.920.83,754
August 20, 202520.820.920.920.920.84,167
August 19, 202520.820.820.820.920.8790
August 18, 202520.920.820.820.920.81,354
August 15, 202520.920.820.820.920.87,269
August 14, 202520.820.920.920.920.81,732
August 13, 202520.820.920.920.920.81,639
August 12, 202520.720.820.820.920.74,499
August 11, 202520.720.820.820.920.76,314
August 08, 202520.720.720.720.820.7374
August 07, 202520.820.720.720.820.74,086
August 06, 202520.720.720.720.820.72,415
August 05, 202520.720.720.720.820.77,800
August 04, 202520.620.720.720.820.69,600
August 01, 202520.720.620.620.720.62,477
July 31, 202520.720.720.720.720.64,210
July 30, 202520.520.720.720.720.54,036
July 29, 202520.720.720.720.720.62,333
July 28, 202520.620.620.620.720.64,591
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved