Adtran Networks SE ADV
XETR · Germany · Electronic Technology
€21.70-0.30 (-1.36%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €21.70 | -1.36% | €22.00 | €22.20 | €21.70 | 2.71K |
| 2026-09-30 | €22.00 | 0.00% | €22.00 | €22.10 | €21.70 | 16.98K |
| 2026-09-29 | €22.00 | +0.92% | €22.00 | €22.10 | €21.20 | 23.41K |
| 2026-09-28 | €21.80 | -0.46% | €21.90 | €22.10 | €21.40 | 13.83K |
| 2026-09-25 | €21.90 | -1.35% | €22.10 | €22.30 | €21.90 | 20.64K |
| 2026-09-24 | €22.20 | +0.91% | €22.20 | €22.20 | €22.00 | 3.35K |
| 2026-09-23 | €22.00 | -1.35% | €22.40 | €22.40 | €22.00 | 1.64K |
| 2026-09-22 | €22.30 | 0.00% | €22.40 | €22.40 | €22.30 | 7.25K |
| 2026-09-21 | €22.30 | -0.45% | €22.30 | €22.50 | €22.30 | 1.03K |
| 2026-09-18 | €22.40 | +0.45% | €22.40 | €22.50 | €22.40 | 5.85K |
| 2026-09-17 | €22.30 | +0.45% | €22.20 | €23.00 | €22.20 | 12.27K |
| 2026-09-16 | €22.20 | -1.33% | €22.60 | €22.60 | €22.20 | 11.25K |
| 2026-09-15 | €22.50 | 0.00% | €22.70 | €22.70 | €22.50 | 2.00K |
| 2026-09-14 | €22.50 | -0.44% | €22.70 | €22.80 | €22.50 | 4.05K |
| 2026-09-11 | €22.60 | -1.31% | €23.00 | €23.00 | €22.60 | 980 |
| 2026-09-10 | €22.90 | +1.33% | €22.70 | €22.90 | €22.60 | 1.94K |
| 2026-09-09 | €22.60 | 0.00% | €22.70 | €22.80 | €22.60 | 1.28K |
| 2026-09-08 | €22.60 | -0.88% | €22.80 | €22.80 | €22.60 | 1.70K |
| 2026-09-07 | €22.80 | +0.44% | €22.80 | €22.80 | €22.60 | 636 |
| 2026-09-04 | €22.70 | +1.34% | €22.50 | €22.70 | €22.50 | 1.98K |
| 2026-09-03 | €22.40 | -2.18% | €22.80 | €22.80 | €22.40 | 2.26K |
| 2026-09-02 | €22.90 | -0.43% | €23.10 | €23.10 | €22.90 | 1.07K |
| 2026-09-01 | €23.00 | -0.43% | €23.10 | €23.10 | €22.90 | 1.34K |
| 2026-08-31 | €23.10 | 0.00% | €23.00 | €23.10 | €22.90 | 3.94K |
| 2026-08-28 | €23.10 | +0.87% | €23.00 | €23.10 | €22.90 | 1.64K |
| 2026-08-27 | €22.90 | -0.87% | €23.20 | €23.20 | €22.90 | 4.27K |
| 2026-08-26 | €23.10 | +0.43% | €23.00 | €23.10 | €23.00 | 667 |
| 2026-08-25 | €23.00 | 0.00% | €23.00 | €23.00 | €22.90 | 2.52K |
| 2026-08-24 | €23.00 | 0.00% | €23.00 | €23.10 | €23.00 | 7.43K |
| 2026-08-21 | €23.00 | 0.00% | €23.00 | €23.00 | €23.00 | 8.94K |
| 2026-08-20 | €23.00 | 0.00% | €23.00 | €23.00 | €23.00 | 1.86K |
| 2026-08-19 | €23.00 | 0.00% | €23.00 | €23.10 | €23.00 | 2.82K |
| 2026-08-18 | €23.00 | -0.43% | €23.00 | €23.20 | €23.00 | 1.16K |
| 2026-08-17 | €23.10 | -0.86% | €23.30 | €23.30 | €23.10 | 844 |
| 2026-08-14 | €23.30 | +0.43% | €23.30 | €23.30 | €23.00 | 4.05K |
| 2026-08-13 | €23.20 | -0.43% | €23.20 | €23.30 | €23.10 | 4.51K |
| 2026-08-12 | €23.30 | 0.00% | €23.10 | €23.30 | €23.10 | 5.85K |
| 2026-08-11 | €23.30 | -0.43% | €23.20 | €23.30 | €23.20 | 5.57K |
| 2026-08-10 | €23.40 | +0.43% | €23.40 | €23.40 | €23.20 | 7.76K |
| 2026-08-07 | €23.30 | 0.00% | €23.20 | €23.30 | €23.20 | 19.86K |
| 2026-08-06 | €23.30 | 0.00% | €23.30 | €23.40 | €23.20 | 2.29K |
| 2026-08-05 | €23.30 | 0.00% | €23.50 | €23.50 | €23.10 | 5.20K |
| 2026-08-04 | €23.30 | 0.00% | €23.20 | €23.30 | €23.20 | 4.64K |
| 2026-08-03 | €23.30 | +0.43% | €23.40 | €23.40 | €23.00 | 24.03K |
| 2026-07-31 | €23.20 | +0.43% | €23.10 | €23.20 | €23.00 | 7.29K |
| 2026-07-30 | €23.10 | 0.00% | €23.00 | €23.20 | €23.00 | 4.13K |
| 2026-07-29 | €23.10 | 0.00% | €23.10 | €23.10 | €23.00 | 3.58K |
| 2026-07-28 | €23.10 | 0.00% | €23.10 | €23.10 | €23.00 | 7.46K |
| 2026-07-27 | €23.10 | 0.00% | €23.10 | €23.20 | €23.00 | 4.76K |
| 2026-07-24 | €23.10 | 0.00% | €23.10 | €23.10 | €23.00 | 4.05K |
| 2026-07-23 | €23.10 | 0.00% | €23.10 | €23.10 | €23.10 | 710 |
| 2026-07-22 | €23.10 | 0.00% | €23.10 | €23.10 | €23.00 | 10.19K |
| 2026-07-21 | €23.10 | 0.00% | €23.10 | €23.20 | €23.10 | 912 |
| 2026-07-20 | €23.10 | 0.00% | €23.10 | €23.20 | €23.00 | 4.31K |
| 2026-07-17 | €23.10 | 0.00% | €23.10 | €23.10 | €23.00 | 6.25K |
| 2026-07-16 | €23.10 | 0.00% | €23.30 | €23.30 | €23.00 | 3.49K |
| 2026-07-15 | €23.10 | 0.00% | €23.10 | €23.20 | €23.00 | 6.31K |
| 2026-07-14 | €23.10 | 0.00% | €23.30 | €23.30 | €23.10 | 214 |
| 2026-07-13 | €23.10 | 0.00% | €23.10 | €23.20 | €23.00 | 5.93K |
| 2026-07-10 | €23.10 | 0.00% | €23.00 | €23.20 | €23.00 | 2.95K |
| 2026-07-09 | €23.10 | 0.00% | €23.00 | €23.10 | €23.00 | 2.66K |
| 2026-07-08 | €23.10 | 0.00% | €23.00 | €23.10 | €23.00 | 4.70K |
| 2026-07-07 | €23.10 | 0.00% | €23.00 | €23.20 | €23.00 | 3.64K |
| 2026-07-06 | €23.10 | 0.00% | €23.00 | €23.10 | €22.90 | 15.80K |
| 2026-07-03 | €23.10 | +0.43% | €23.00 | €23.10 | €23.00 | 3.24K |
| 2026-07-02 | €23.00 | 0.00% | €22.90 | €23.10 | €22.90 | 4.23K |
| 2026-07-01 | €23.00 | 0.00% | €23.10 | €23.10 | €22.90 | 3.68K |
| 2026-06-30 | €23.00 | +0.44% | €22.80 | €23.00 | €22.80 | 3.67K |
| 2026-06-29 | €22.90 | +0.88% | €22.80 | €22.90 | €22.70 | 8.87K |
| 2026-06-26 | €22.70 | 0.00% | €22.70 | €22.80 | €22.70 | 1.90K |
| 2026-06-25 | €22.70 | 0.00% | €22.70 | €22.80 | €22.70 | 1.95K |
| 2026-06-24 | €22.70 | 0.00% | €22.70 | €22.80 | €22.70 | 3.41K |
| 2026-06-23 | €22.70 | 0.00% | €22.70 | €22.90 | €22.60 | 12.12K |
| 2026-06-22 | €22.70 | 0.00% | €22.70 | €22.80 | €22.70 | 3.59K |
| 2026-06-19 | €22.70 | 0.00% | €22.70 | €22.80 | €22.70 | 4.84K |
| 2026-06-18 | €22.70 | 0.00% | €22.70 | €22.80 | €22.70 | 2.66K |
| 2026-06-17 | €22.70 | 0.00% | €22.70 | €22.80 | €22.70 | 1.87K |
| 2026-06-16 | €22.70 | -1.30% | €22.60 | €22.80 | €22.60 | 6.60K |
| 2026-06-15 | €23.00 | 0.00% | €23.00 | €23.10 | €23.00 | 3.31K |
| 2026-06-12 | €23.00 | 0.00% | €23.10 | €23.10 | €23.00 | 5.93K |
| 2026-06-11 | €23.00 | -0.43% | €23.10 | €23.10 | €22.90 | 18.60K |
| 2026-06-10 | €23.10 | +0.43% | €23.00 | €23.10 | €23.00 | 2.94K |
| 2026-06-09 | €23.00 | 0.00% | €23.00 | €23.10 | €23.00 | 9.31K |
| 2026-06-08 | €23.00 | +0.44% | €22.90 | €23.10 | €22.90 | 31.05K |
| 2026-06-05 | €22.90 | -0.43% | €22.90 | €23.00 | €22.90 | 4.48K |
| 2026-06-04 | €23.00 | 0.00% | €23.00 | €23.00 | €22.90 | 6.90K |
| 2026-06-03 | €23.00 | 0.00% | €23.00 | €23.20 | €23.00 | 3.72K |
| 2026-06-02 | €23.00 | 0.00% | €23.10 | €23.10 | €22.70 | 15.55K |
| 2026-06-01 | €23.00 | 0.00% | €23.00 | €23.20 | €23.00 | 4.06K |
| 2026-05-29 | €23.00 | 0.00% | €23.00 | €23.10 | €22.90 | 11.89K |