Adtran Networks SE (FRA:ADV)
Germany
· Delayed Price · Currency is EUR 21.60
0.00 (0.00%)
At close: Dec 5, 2025
Adtran Networks SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Dec 4, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.46% | - |
| Dec 3, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% | - |
| Dec 2, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.46% | - |
| Dec 1, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% | - |
| Nov 28, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 27, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.46% | - |
| Nov 26, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% | - |
| Nov 25, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 24, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 21, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 20, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | - |
| Nov 18, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Nov 17, 2025 | 21.40 | 21.50 | 21.40 | 21.50 | 21.50 | 0.47% | 1 |
| Nov 14, 2025 | 21.40 | 21.50 | 21.40 | 21.40 | 21.40 | - | 800 |
| Nov 13, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.47% | - |
| Nov 12, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | - |
| Nov 11, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.93% | - |
| Nov 10, 2025 | 21.40 | 21.50 | 21.40 | 21.50 | 21.50 | - | 50 |
| Nov 7, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Nov 6, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Nov 5, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Nov 4, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Nov 3, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Oct 31, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Oct 30, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Oct 29, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Oct 28, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Oct 27, 2025 | 21.90 | 21.90 | 21.50 | 21.50 | 21.50 | - | 235 |
| Oct 24, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.47% | - |
| Oct 23, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.47% | - |
| Oct 22, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Oct 21, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Oct 20, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.38% | - |
| Oct 17, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.46% | - |
| Oct 16, 2025 | 21.80 | 21.90 | 21.80 | 21.90 | 21.90 | 0.46% | 100 |
| Oct 15, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Oct 14, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Oct 13, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 9, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 8, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | - |
| Oct 7, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Oct 6, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Oct 3, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Oct 2, 2025 | 21.40 | 21.50 | 21.40 | 21.50 | 21.50 | 0.47% | - |
| Oct 1, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.47% | - |
| Sep 30, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.47% | - |
| Sep 29, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Sep 26, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.47% | - |
| Sep 25, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.47% | - |
| Sep 24, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Sep 23, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Sep 22, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | 50 |
| Sep 19, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.47% | - |
| Sep 18, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | - |
| Sep 17, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | - |
| Sep 16, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | - |
| Sep 15, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | - |
| Sep 12, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | - |
| Sep 11, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.48% | - |
| Sep 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.48% | - |
| Sep 4, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Sep 3, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Sep 2, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 50 |
| Sep 1, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Aug 29, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Aug 28, 2025 | 20.80 | 20.90 | 20.80 | 20.90 | 20.90 | - | 20 |
| Aug 27, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.48% | - |
| Aug 26, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Aug 25, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.48% | - |
| Aug 22, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.48% | - |
| Aug 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.48% | - |
| Aug 20, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | - |
| Aug 19, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | - |
| Aug 18, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.48% | - |
| Aug 15, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Aug 14, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.48% | - |
| Aug 13, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | - |
| Aug 12, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | - |
| Aug 11, 2025 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | 0.49% | 61 |
| Aug 8, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Aug 7, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.48% | - |
| Aug 6, 2025 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | - | - |
| Aug 5, 2025 | 20.30 | 20.70 | 20.30 | 20.70 | 20.70 | - | - |
| Aug 4, 2025 | 20.50 | 20.70 | 20.50 | 20.70 | 20.70 | 0.49% | 200 |
| Aug 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jul 31, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | 200 |
| Jul 30, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 1.46% | 520 |
| Jul 29, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.49% | - |
| Jul 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.49% | - |
| Jul 25, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Jul 24, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Jul 23, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Jul 22, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.49% | - |
| Jul 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |