ADTRAN Holdings, Inc. (VIE:ADTN)
Austria
· Delayed Price · Currency is EUR 8.08
-0.35 (-4.15%)
Last updated: Mar 9, 2026, 3:30 PM CET
ADTRAN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.16 | 8.16 | 8.00 | 8.08 | - | -4.15% | - |
| Mar 6, 2026 | 8.79 | 8.79 | 8.43 | 8.43 | 8.43 | -3.96% | - |
| Mar 5, 2026 | 8.79 | 8.79 | 8.78 | 8.78 | 8.78 | -2.07% | - |
| Mar 4, 2026 | 8.47 | 8.97 | 8.41 | 8.97 | 8.97 | 5.53% | - |
| Mar 3, 2026 | 8.18 | 8.50 | 8.18 | 8.50 | 8.50 | 0.12% | - |
| Mar 2, 2026 | 8.57 | 8.63 | 8.49 | 8.49 | 8.49 | 0.21% | 1,354 |
| Feb 27, 2026 | 8.49 | 8.49 | 8.35 | 8.47 | 8.47 | 0.09% | - |
| Feb 26, 2026 | 9.08 | 9.34 | 8.46 | 8.46 | 8.46 | -7.36% | 1,354 |
| Feb 25, 2026 | 8.80 | 9.13 | 8.80 | 9.13 | 9.13 | 4.41% | - |
| Feb 24, 2026 | 8.57 | 8.75 | 8.57 | 8.75 | 8.75 | 4.07% | - |
| Feb 23, 2026 | 8.25 | 8.44 | 8.25 | 8.40 | 8.40 | -2.71% | - |
| Feb 20, 2026 | 7.85 | 8.64 | 7.85 | 8.64 | 8.64 | 2.37% | - |
| Feb 19, 2026 | 8.22 | 8.46 | 8.22 | 8.44 | 8.44 | -1.03% | 1 |
| Feb 18, 2026 | 8.20 | 8.76 | 8.20 | 8.53 | 8.53 | -1.07% | 1,712 |
| Feb 17, 2026 | 8.70 | 8.70 | 8.49 | 8.62 | 8.62 | 0.14% | - |
| Feb 16, 2026 | 8.70 | 8.70 | 8.54 | 8.61 | 8.61 | 0.58% | 1 |
| Feb 13, 2026 | 8.35 | 8.56 | 8.27 | 8.56 | 8.56 | 4.70% | - |
| Feb 12, 2026 | 8.74 | 8.74 | 8.17 | 8.17 | 8.17 | -4.49% | 857 |
| Feb 11, 2026 | 8.91 | 8.91 | 8.56 | 8.56 | 8.56 | -3.13% | - |
| Feb 10, 2026 | 8.62 | 8.83 | 8.49 | 8.83 | 8.83 | 3.27% | 91 |
| Feb 9, 2026 | 8.00 | 8.60 | 8.00 | 8.55 | 8.55 | 5.89% | 3,277 |
| Feb 6, 2026 | 7.96 | 8.08 | 7.96 | 8.08 | 8.08 | 0.98% | 2,266 |
| Feb 5, 2026 | 8.08 | 8.08 | 7.93 | 8.00 | 8.00 | -0.70% | 4,995 |
| Feb 4, 2026 | 7.92 | 8.17 | 7.92 | 8.05 | 8.05 | 0.75% | 1,261 |
| Feb 3, 2026 | 8.08 | 8.10 | 7.99 | 7.99 | 7.99 | -1.45% | 1,080 |
| Feb 2, 2026 | 7.78 | 8.11 | 7.70 | 8.11 | 8.11 | 2.48% | 2 |
| Jan 30, 2026 | 7.73 | 8.10 | 7.73 | 7.92 | 7.92 | -0.30% | 1,356 |
| Jan 29, 2026 | 8.01 | 8.05 | 7.93 | 7.94 | 7.94 | -0.87% | 2 |
| Jan 28, 2026 | 8.42 | 8.42 | 8.01 | 8.01 | 8.01 | -1.28% | 4 |
| Jan 27, 2026 | 8.19 | 8.19 | 8.11 | 8.11 | 8.11 | 0.95% | 2 |
| Jan 26, 2026 | 8.28 | 8.28 | 8.01 | 8.04 | 8.04 | -1.74% | 1,358 |
| Jan 23, 2026 | 8.47 | 8.52 | 8.18 | 8.18 | 8.18 | -4.84% | 214 |
| Jan 22, 2026 | 8.08 | 8.60 | 8.08 | 8.60 | 8.60 | 7.85% | 2,212 |
| Jan 21, 2026 | 8.05 | 8.05 | 7.87 | 7.97 | 7.97 | 2.26% | - |
| Jan 20, 2026 | 7.75 | 7.85 | 7.69 | 7.79 | 7.79 | -0.18% | 1,359 |
| Jan 19, 2026 | 7.77 | 7.88 | 7.74 | 7.81 | 7.81 | -1.71% | - |
| Jan 16, 2026 | 8.17 | 8.17 | 7.81 | 7.94 | 7.94 | 1.12% | 404 |
| Jan 15, 2026 | 7.96 | 7.96 | 7.64 | 7.86 | 7.86 | 3.48% | 4,063 |
| Jan 14, 2026 | 7.77 | 7.77 | 7.58 | 7.59 | 7.59 | -2.16% | 61 |
| Jan 13, 2026 | 7.89 | 8.00 | 7.69 | 7.76 | 7.76 | 0.57% | 1,357 |
| Jan 12, 2026 | 7.93 | 7.93 | 7.37 | 7.72 | 7.72 | 4.52% | 359 |
| Jan 9, 2026 | 7.58 | 7.63 | 7.32 | 7.38 | 7.38 | -0.73% | 4,982 |
| Jan 8, 2026 | 9.79 | 9.79 | 7.40 | 7.44 | 7.44 | -0.99% | 3 |
| Jan 7, 2026 | 7.81 | 7.81 | 7.51 | 7.51 | 7.51 | -3.00% | 1,456 |
| Jan 6, 2026 | 7.48 | 7.74 | 7.40 | 7.74 | 7.74 | 3.48% | 4 |
| Jan 5, 2026 | 7.52 | 7.57 | 7.40 | 7.48 | 7.48 | 0.27% | 4 |
| Jan 2, 2026 | 7.39 | 7.46 | 7.37 | 7.46 | 7.46 | 1.44% | 5 |
| Dec 30, 2025 | 7.33 | 7.36 | 7.33 | 7.36 | 7.36 | -0.41% | - |
| Dec 29, 2025 | 9.78 | 9.78 | 7.35 | 7.39 | 7.39 | -3.65% | 10 |
| Dec 23, 2025 | 10.04 | 10.04 | 7.60 | 7.67 | 7.67 | -0.31% | 13 |
| Dec 22, 2025 | 7.07 | 7.69 | 7.07 | 7.69 | 7.69 | 4.03% | 1,290 |
| Dec 19, 2025 | 7.19 | 7.39 | 7.19 | 7.39 | 7.39 | 0.41% | 24 |
| Dec 18, 2025 | 7.28 | 7.36 | 7.19 | 7.36 | 7.36 | 1.63% | 31 |
| Dec 17, 2025 | 7.27 | 7.48 | 7.24 | 7.24 | 7.24 | 0.70% | 1,834 |
| Dec 16, 2025 | 6.96 | 7.19 | 6.86 | 7.19 | 7.19 | 7.18% | 4,171 |
| Dec 15, 2025 | 7.09 | 7.11 | 6.71 | 6.71 | 6.71 | -4.93% | - |
| Dec 12, 2025 | 7.37 | 7.42 | 7.06 | 7.06 | 7.06 | -3.31% | 1,629 |
| Dec 11, 2025 | 7.48 | 7.52 | 7.26 | 7.30 | 7.30 | -2.56% | 619 |
| Dec 10, 2025 | 7.55 | 7.55 | 7.45 | 7.49 | 7.49 | 0.43% | 160 |
| Dec 9, 2025 | 7.29 | 7.46 | 7.21 | 7.46 | 7.46 | 0.03% | 1,174 |
| Dec 8, 2025 | 7.34 | 7.47 | 7.32 | 7.46 | 7.46 | 2.02% | 1,274 |
| Dec 5, 2025 | 7.41 | 7.41 | 7.24 | 7.31 | 7.31 | 2.21% | 1,364 |
| Dec 4, 2025 | 7.08 | 7.15 | 6.95 | 7.15 | 7.15 | 2.17% | 2,236 |
| Dec 3, 2025 | 7.02 | 7.04 | 7.00 | 7.00 | 7.00 | 0.26% | - |
| Dec 2, 2025 | 6.93 | 6.98 | 6.89 | 6.98 | 6.98 | 3.59% | - |
| Dec 1, 2025 | 6.75 | 6.79 | 6.73 | 6.74 | 6.74 | -1.26% | - |
| Nov 28, 2025 | 6.91 | 6.95 | 6.83 | 6.83 | 6.83 | -1.44% | - |
| Nov 27, 2025 | 7.15 | 7.15 | 6.79 | 6.93 | 6.93 | 3.99% | 7,627 |
| Nov 26, 2025 | 6.66 | 6.67 | 6.61 | 6.66 | 6.66 | 3.51% | - |
| Nov 25, 2025 | 6.45 | 6.45 | 6.29 | 6.44 | 6.44 | 0.72% | - |
| Nov 24, 2025 | 6.46 | 6.46 | 6.36 | 6.39 | 6.39 | -1.42% | 515 |
| Nov 21, 2025 | 6.44 | 6.48 | 6.41 | 6.48 | 6.48 | -1.82% | - |
| Nov 20, 2025 | 7.05 | 7.05 | 6.50 | 6.60 | 6.60 | 3.67% | - |
| Nov 19, 2025 | 6.29 | 6.37 | 6.29 | 6.37 | 6.37 | 3.21% | 1,268 |
| Nov 18, 2025 | 6.31 | 6.31 | 6.17 | 6.17 | 6.17 | -3.68% | 1,268 |
| Nov 17, 2025 | 6.55 | 6.55 | 6.38 | 6.41 | 6.41 | -1.78% | 1,310 |
| Nov 14, 2025 | 7.15 | 7.15 | 6.44 | 6.52 | 6.52 | -2.31% | - |
| Nov 13, 2025 | 6.99 | 6.99 | 6.68 | 6.68 | 6.68 | -4.60% | - |
| Nov 12, 2025 | 7.15 | 7.15 | 6.97 | 7.00 | 7.00 | 1.27% | - |
| Nov 11, 2025 | 7.10 | 7.10 | 6.91 | 6.91 | 6.91 | -1.43% | - |
| Nov 10, 2025 | 7.05 | 7.08 | 7.01 | 7.01 | 7.01 | 2.76% | - |
| Nov 7, 2025 | 7.37 | 7.37 | 6.70 | 6.82 | 6.82 | -6.16% | 2,113 |
| Nov 6, 2025 | 7.27 | 7.34 | 7.11 | 7.27 | 7.27 | 3.06% | 1,268 |
| Nov 5, 2025 | 7.15 | 7.19 | 6.99 | 7.05 | 7.05 | -3.21% | 2,643 |
| Nov 4, 2025 | 9.05 | 9.05 | 7.29 | 7.29 | 7.29 | -19.74% | 4,998 |
| Nov 3, 2025 | 9.40 | 9.40 | 9.08 | 9.08 | 9.08 | -0.13% | - |
| Oct 31, 2025 | 8.91 | 9.23 | 8.91 | 9.09 | 9.09 | 0.75% | 4,170 |
| Oct 30, 2025 | 8.54 | 9.09 | 8.54 | 9.02 | 9.02 | 2.73% | 1,275 |
| Oct 29, 2025 | 8.79 | 8.80 | 8.78 | 8.78 | 8.78 | 2.23% | - |
| Oct 28, 2025 | 8.30 | 8.62 | 8.30 | 8.59 | 8.59 | -1.42% | - |
| Oct 27, 2025 | 8.68 | 8.77 | 8.66 | 8.72 | 8.72 | 1.73% | 407 |
| Oct 24, 2025 | 7.94 | 8.57 | 7.94 | 8.57 | 8.57 | 3.68% | - |
| Oct 23, 2025 | 7.96 | 8.26 | 7.90 | 8.26 | 8.26 | 3.51% | 395 |
| Oct 22, 2025 | 7.85 | 8.06 | 7.85 | 7.98 | 7.98 | -0.25% | - |
| Oct 21, 2025 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 1.73% | - |
| Oct 20, 2025 | 7.77 | 7.87 | 7.77 | 7.87 | 7.87 | 1.05% | - |
| Oct 17, 2025 | 7.78 | 7.99 | 7.78 | 7.79 | 7.79 | -1.67% | 2,486 |
| Oct 16, 2025 | 7.95 | 7.98 | 7.79 | 7.92 | 7.92 | 1.93% | 1,659 |
| Oct 15, 2025 | 7.60 | 7.77 | 7.57 | 7.77 | 7.77 | 3.74% | - |
| Oct 14, 2025 | 7.38 | 7.49 | 7.32 | 7.49 | 7.49 | 0.24% | - |