ADTRAN Holdings, Inc. (VIE:ADTN)
Austria
· Delayed Price · Currency is EUR 7.31
+0.16 (2.21%)
At close: Dec 5, 2025
ADTRAN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 13, 2025 | 7.51 | 7.68 | 7.47 | 7.47 | 7.47 | -0.69% | - |
| Oct 10, 2025 | 7.79 | 7.79 | 7.52 | 7.52 | 7.52 | -2.79% | 1,158 |
| Oct 9, 2025 | 7.84 | 7.84 | 7.74 | 7.74 | 7.74 | -0.39% | - |
| Oct 8, 2025 | 7.64 | 7.77 | 7.62 | 7.77 | 7.77 | 1.07% | - |
| Oct 7, 2025 | 7.71 | 7.87 | 7.69 | 7.69 | 7.69 | -2.56% | - |
| Oct 6, 2025 | 7.97 | 7.98 | 7.89 | 7.89 | 7.89 | -1.96% | - |
| Oct 3, 2025 | 8.02 | 8.05 | 7.99 | 8.05 | 8.05 | -0.69% | - |
| Oct 2, 2025 | 8.19 | 8.19 | 8.08 | 8.10 | 8.10 | -0.52% | - |
| Oct 1, 2025 | 7.78 | 8.14 | 7.78 | 8.14 | 8.14 | 2.39% | - |
| Sep 30, 2025 | 7.95 | 7.96 | 7.78 | 7.95 | 7.95 | 0.79% | 2,402 |
| Sep 29, 2025 | 7.97 | 7.97 | 7.89 | 7.89 | 7.89 | -0.70% | - |
| Sep 26, 2025 | 8.02 | 8.03 | 7.93 | 7.95 | 7.95 | -0.25% | 188 |
| Sep 25, 2025 | 8.05 | 8.05 | 7.93 | 7.97 | 7.97 | -0.60% | 1,327 |
| Sep 24, 2025 | 8.15 | 8.15 | 8.02 | 8.02 | 8.02 | -2.32% | - |
| Sep 23, 2025 | 8.20 | 8.21 | 8.10 | 8.21 | 8.21 | 2.06% | - |
| Sep 22, 2025 | 8.15 | 8.15 | 8.04 | 8.04 | 8.04 | 0.40% | - |
| Sep 19, 2025 | 8.09 | 8.18 | 7.88 | 8.01 | 8.01 | 1.65% | 1,076 |
| Sep 18, 2025 | 7.37 | 7.88 | 7.37 | 7.88 | 7.88 | 5.83% | - |
| Sep 17, 2025 | 7.43 | 7.46 | 7.39 | 7.44 | 7.44 | -3.32% | - |
| Sep 16, 2025 | 8.18 | 8.23 | 7.70 | 7.70 | 7.70 | -10.73% | 5,995 |
| Sep 15, 2025 | 8.65 | 8.66 | 8.47 | 8.63 | 8.63 | -0.51% | - |
| Sep 12, 2025 | 8.51 | 8.96 | 8.51 | 8.67 | 8.67 | -2.06% | - |
| Sep 11, 2025 | 8.99 | 8.99 | 8.78 | 8.85 | 8.85 | 0.84% | - |
| Sep 10, 2025 | 8.82 | 8.84 | 8.78 | 8.78 | 8.78 | 2.02% | - |
| Sep 9, 2025 | 8.63 | 8.63 | 8.60 | 8.60 | 8.60 | 1.89% | - |
| Sep 8, 2025 | 8.24 | 8.44 | 8.24 | 8.44 | 8.44 | 2.13% | - |
| Sep 5, 2025 | 8.40 | 8.40 | 8.23 | 8.27 | 8.27 | -2.34% | - |
| Sep 4, 2025 | 7.95 | 8.47 | 7.94 | 8.47 | 8.47 | 6.04% | - |
| Sep 3, 2025 | 7.96 | 8.03 | 7.96 | 7.98 | 7.98 | 1.81% | - |
| Sep 2, 2025 | 8.16 | 8.16 | 7.84 | 7.84 | 7.84 | -2.66% | - |
| Sep 1, 2025 | 7.68 | 8.08 | 7.68 | 8.06 | 8.06 | -0.62% | - |
| Aug 29, 2025 | 8.37 | 8.37 | 8.00 | 8.11 | 8.11 | 1.45% | - |
| Aug 28, 2025 | 8.10 | 8.10 | 7.99 | 7.99 | 7.99 | 0.08% | - |
| Aug 27, 2025 | 7.98 | 7.98 | 7.93 | 7.98 | 7.98 | -0.08% | - |
| Aug 26, 2025 | 7.55 | 7.99 | 7.55 | 7.99 | 7.99 | 1.06% | - |
| Aug 25, 2025 | 7.40 | 7.91 | 7.40 | 7.91 | 7.91 | 1.59% | 222 |
| Aug 22, 2025 | 7.43 | 7.78 | 7.41 | 7.78 | 7.78 | 5.16% | 3,325 |
| Aug 21, 2025 | 7.26 | 7.40 | 7.20 | 7.40 | 7.40 | 3.06% | - |
| Aug 20, 2025 | 7.47 | 7.49 | 7.18 | 7.18 | 7.18 | -3.83% | - |
| Aug 19, 2025 | 7.55 | 7.60 | 7.47 | 7.47 | 7.47 | -1.40% | - |
| Aug 18, 2025 | 8.00 | 8.00 | 7.57 | 7.57 | 7.57 | -0.63% | - |
| Aug 15, 2025 | 7.65 | 7.65 | 7.57 | 7.62 | 7.62 | -0.29% | - |
| Aug 14, 2025 | 7.81 | 7.81 | 7.64 | 7.64 | 7.64 | -0.80% | - |
| Aug 13, 2025 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | 4.33% | 1,327 |
| Aug 12, 2025 | 7.66 | 7.66 | 7.30 | 7.38 | 7.38 | 0.90% | 1,327 |
| Aug 11, 2025 | 8.07 | 8.07 | 7.32 | 7.32 | 7.32 | -2.35% | - |
| Aug 8, 2025 | 7.45 | 7.49 | 7.45 | 7.49 | 7.49 | 0.62% | - |
| Aug 7, 2025 | 6.98 | 7.48 | 6.98 | 7.45 | 7.45 | 0.62% | - |
| Aug 6, 2025 | 7.12 | 7.40 | 6.90 | 7.40 | 7.40 | 1.62% | 1,327 |
| Aug 5, 2025 | 8.10 | 8.10 | 7.28 | 7.28 | 7.28 | -6.62% | 2,247 |
| Aug 4, 2025 | 7.68 | 7.82 | 7.60 | 7.80 | 7.80 | -1.69% | 3,279 |
| Aug 1, 2025 | 8.03 | 8.05 | 7.84 | 7.93 | 7.93 | -2.84% | - |
| Jul 31, 2025 | 7.99 | 8.18 | 7.99 | 8.17 | 8.17 | -1.07% | - |
| Jul 30, 2025 | 7.77 | 8.30 | 7.77 | 8.25 | 8.25 | -0.53% | 300 |
| Jul 29, 2025 | 8.21 | 8.43 | 8.21 | 8.30 | 8.30 | 1.22% | - |
| Jul 28, 2025 | 7.75 | 8.20 | 7.75 | 8.20 | 8.20 | 4.91% | - |
| Jul 25, 2025 | 7.94 | 7.94 | 7.81 | 7.81 | 7.81 | -1.41% | - |
| Jul 24, 2025 | 8.13 | 8.13 | 7.93 | 7.93 | 7.93 | -3.06% | - |
| Jul 23, 2025 | 8.14 | 8.18 | 8.07 | 8.18 | 8.18 | 1.11% | - |
| Jul 22, 2025 | 8.01 | 8.11 | 8.01 | 8.09 | 8.09 | 3.30% | - |
| Jul 21, 2025 | 8.07 | 8.17 | 7.83 | 7.83 | 7.83 | -3.88% | 1,056 |