Adtran Networks SE - ADV.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.7	21.7	21.7	21.8	21.7	1,344
December 03, 2025	21.7	21.7	21.7	21.8	21.7	2,724
December 02, 2025	21.8	21.8	21.8	21.8	21.7	4,255
December 01, 2025	21.8	21.9	21.9	21.9	21.7	2,280
November 28, 2025	21.9	21.8	21.8	21.9	21.6	4,142
November 27, 2025	21.6	21.7	21.7	21.7	21.6	2,670
November 26, 2025	21.7	21.7	21.7	21.8	21.7	2,697
November 25, 2025	21.7	21.8	21.8	21.8	21.6	3,264
November 24, 2025	21.7	21.7	21.7	21.7	21.6	3,625
November 21, 2025	21.6	21.7	21.7	21.7	21.6	9,862
November 20, 2025	21.6	21.7	21.7	21.7	21.6	3,930
November 19, 2025	21.6	21.7	21.7	21.7	21.6	4,874
November 18, 2025	21.4	21.7	21.7	21.7	21.4	821
November 17, 2025	21.7	21.6	21.6	21.7	21.5	3,314
November 14, 2025	21.5	21.6	21.6	21.6	21.4	4,409
November 13, 2025	21.6	21.5	21.5	21.6	21.4	2,160
November 12, 2025	21.4	21.5	21.5	21.5	21.4	2,905
November 11, 2025	21.4	21.4	21.4	21.5	21.3	7,583
November 10, 2025	21.8	21.4	21.4	21.8	21.2	26,834
November 07, 2025	21.8	21.6	21.6	21.8	21.5	4,951
November 06, 2025	21.5	21.6	21.6	21.6	21.5	2,613
November 05, 2025	21.6	21.6	21.6	21.6	21.5	2,130
November 04, 2025	21.4	21.6	21.6	21.6	21.4	1,019
November 03, 2025	21.6	21.6	21.6	21.6	21.5	2,795
October 31, 2025	21.5	21.6	21.6	21.7	21.5	1,666
October 30, 2025	21.5	21.6	21.6	21.6	21.5	6,997
October 29, 2025	21.5	21.6	21.6	21.6	21.5	997
October 28, 2025	21.5	21.6	21.6	21.6	21.5	2,503
October 27, 2025	21.5	21.6	21.6	21.7	21.5	4,342
October 24, 2025	21.6	21.6	21.6	21.7	21.5	17,025
October 23, 2025	21.5	21.6	21.6	21.6	21.5	671
October 22, 2025	21.5	21.5	21.5	21.6	21.5	2,119
October 21, 2025	21.5	21.6	21.6	21.6	21.5	6,139
October 20, 2025	21.5	21.6	21.6	21.6	21.5	1,047
October 17, 2025	21.7	21.5	21.5	21.8	21.5	8,351
October 16, 2025	21.9	21.9	21.9	21.9	21.7	5,635
October 15, 2025	21.9	21.9	21.9	21.9	21.7	2,665
October 14, 2025	21.7	21.9	21.9	21.9	21.7	2,665
October 13, 2025	21.8	21.9	21.9	21.9	21.7	1,622
October 10, 2025	21.6	21.8	21.8	21.8	21.6	8,412
October 09, 2025	21.6	21.8	21.8	21.8	21.6	1,350
October 08, 2025	21.7	21.7	21.7	21.7	21.5	2,335
October 07, 2025	21.6	21.7	21.7	21.7	21.5	4,149
October 06, 2025	21.6	21.6	21.6	21.6	21.5	11,195
October 03, 2025	21.6	21.6	21.6	21.6	21.4	1,364
October 02, 2025	21.5	21.6	21.6	21.6	21.4	1,432
October 01, 2025	21.5	21.5	21.5	21.5	21.4	19,428
September 30, 2025	21.5	21.5	21.5	21.5	21.4	1,694
September 29, 2025	21.3	21.6	21.6	21.6	21.3	9,796
September 26, 2025	21.5	21.5	21.5	21.6	21.4	5,035
September 25, 2025	21.4	21.5	21.5	21.6	21.3	8,858
September 24, 2025	21.4	21.5	21.5	21.5	21.4	1,810
September 23, 2025	21.5	21.5	21.5	21.5	21.4	1,434
September 22, 2025	21.3	21.4	21.4	21.5	21.3	8,181
September 19, 2025	21.3	21.5	21.5	21.5	21.2	21,560
September 18, 2025	21.2	21.3	21.3	21.3	21.2	1,957
September 17, 2025	21.2	21.2	21.2	21.3	21.1	1,260
September 16, 2025	21.2	21.2	21.2	21.3	21.2	2,514
September 15, 2025	21.2	21.2	21.2	21.2	21	4,833
September 12, 2025	21.1	21.2	21.2	21.2	21.1	1,131

Adtran Networks SE (ADV.DE) XETRA