Adtran Networks SE (VIE:ADV)
Austria
· Delayed Price · Currency is EUR 22.50
0.00 (0.00%)
Last updated: Mar 9, 2026, 3:30 PM CET
Adtran Networks SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.50 | 22.50 | 22.40 | 22.50 | 22.50 | 0.45% | - |
| Mar 5, 2026 | 22.40 | 22.50 | 22.40 | 22.40 | 22.40 | - | - |
| Mar 4, 2026 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | - | - |
| Mar 3, 2026 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | - | - |
| Mar 2, 2026 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | -0.44% | - |
| Feb 27, 2026 | 22.50 | 22.50 | 22.40 | 22.50 | 22.50 | - | - |
| Feb 26, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.45% | - |
| Feb 25, 2026 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | - | - |
| Feb 24, 2026 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | -0.44% | - |
| Feb 23, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Feb 20, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.45% | - |
| Feb 19, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Feb 18, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Feb 17, 2026 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | -0.44% | - |
| Feb 16, 2026 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | 0.45% | - |
| Feb 13, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Feb 12, 2026 | 22.40 | 22.40 | 22.30 | 22.40 | 22.40 | - | - |
| Feb 11, 2026 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | -0.44% | - |
| Feb 10, 2026 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | 0.90% | - |
| Feb 9, 2026 | 22.30 | 22.50 | 22.30 | 22.30 | 22.30 | - | - |
| Feb 6, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.45% | - |
| Feb 5, 2026 | 22.30 | 22.30 | 22.10 | 22.20 | 22.20 | -0.45% | - |
| Feb 4, 2026 | 22.20 | 22.30 | 22.20 | 22.30 | 22.30 | 0.90% | - |
| Feb 3, 2026 | 22.20 | 22.20 | 22.10 | 22.10 | 22.10 | - | - |
| Feb 2, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.45% | - |
| Jan 30, 2026 | 22.10 | 22.10 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 29, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 28, 2026 | 22.10 | 22.10 | 22.00 | 22.00 | 22.00 | -0.45% | - |
| Jan 27, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | - |
| Jan 26, 2026 | 22.10 | 22.20 | 22.10 | 22.10 | 22.10 | - | - |
| Jan 23, 2026 | 22.50 | 22.50 | 22.00 | 22.10 | 22.10 | 0.45% | - |
| Jan 22, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -0.45% | - |
| Jan 21, 2026 | 22.00 | 22.10 | 22.00 | 22.10 | 22.10 | 0.45% | - |
| Jan 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 19, 2026 | 22.10 | 22.10 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 16, 2026 | 22.10 | 22.10 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 14, 2026 | 21.90 | 22.10 | 21.90 | 22.00 | 22.00 | - | - |
| Jan 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.46% | - |
| Jan 12, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | - |
| Jan 9, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | - |
| Jan 8, 2026 | 22.00 | 22.00 | 21.90 | 21.90 | 21.90 | - | - |
| Jan 7, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | - |
| Jan 6, 2026 | 22.00 | 22.00 | 21.90 | 21.90 | 21.90 | - | - |
| Jan 5, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | - |
| Jan 2, 2026 | 21.90 | 22.00 | 21.90 | 21.90 | 21.90 | - | - |
| Dec 30, 2025 | 21.90 | 22.00 | 21.90 | 21.90 | 21.90 | - | - |
| Dec 29, 2025 | 21.90 | 22.00 | 21.90 | 21.90 | 21.90 | -0.45% | - |
| Dec 23, 2025 | 22.00 | 22.00 | 21.90 | 22.00 | 22.00 | - | - |
| Dec 22, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.46% | - |
| Dec 19, 2025 | 21.90 | 22.00 | 21.90 | 21.90 | 21.90 | - | - |
| Dec 18, 2025 | 21.90 | 22.00 | 21.90 | 21.90 | 21.90 | - | - |
| Dec 17, 2025 | 21.90 | 22.00 | 21.90 | 21.90 | 21.90 | -0.45% | - |
| Dec 16, 2025 | 21.90 | 22.00 | 21.90 | 22.00 | 22.00 | 0.46% | - |
| Dec 15, 2025 | 21.90 | 22.00 | 21.90 | 21.90 | 21.90 | - | - |
| Dec 12, 2025 | 21.90 | 22.00 | 21.90 | 21.90 | 21.90 | - | 253 |
| Dec 11, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | - |
| Dec 10, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | - |
| Dec 9, 2025 | 22.00 | 22.00 | 21.90 | 21.90 | 21.90 | -0.45% | - |
| Dec 8, 2025 | 21.90 | 22.00 | 21.90 | 22.00 | 22.00 | 0.46% | - |
| Dec 5, 2025 | 21.80 | 21.90 | 21.80 | 21.90 | 21.90 | 0.46% | - |
| Dec 4, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Dec 3, 2025 | 21.90 | 21.90 | 21.80 | 21.80 | 21.80 | - | - |
| Dec 2, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Dec 1, 2025 | 21.90 | 21.90 | 21.80 | 21.80 | 21.80 | - | - |
| Nov 28, 2025 | 21.70 | 21.80 | 21.70 | 21.80 | 21.80 | 0.46% | 217 |
| Nov 27, 2025 | 21.80 | 21.80 | 21.70 | 21.70 | 21.70 | -0.46% | - |
| Nov 26, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.46% | - |
| Nov 25, 2025 | 21.80 | 21.80 | 21.70 | 21.70 | 21.70 | 0.46% | - |
| Nov 24, 2025 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Nov 21, 2025 | 21.70 | 21.80 | 21.70 | 21.80 | 21.80 | 0.46% | - |
| Nov 20, 2025 | 21.40 | 21.70 | 21.40 | 21.70 | 21.70 | - | 1 |
| Nov 19, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Nov 18, 2025 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | 0.46% | - |
| Nov 17, 2025 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | - | - |
| Nov 14, 2025 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | - | - |
| Nov 13, 2025 | 21.60 | 21.60 | 21.50 | 21.60 | 21.60 | 0.47% | - |
| Nov 12, 2025 | 21.60 | 21.60 | 21.50 | 21.50 | 21.50 | - | - |
| Nov 11, 2025 | 21.40 | 21.50 | 21.40 | 21.50 | 21.50 | 0.47% | - |
| Nov 10, 2025 | 21.50 | 21.50 | 21.30 | 21.40 | 21.40 | -0.93% | 1,047 |
| Nov 7, 2025 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | - | - |
| Nov 6, 2025 | 21.70 | 21.70 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 5, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 4, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 3, 2025 | 21.70 | 21.70 | 21.60 | 21.60 | 21.60 | -0.46% | - |
| Oct 31, 2025 | 21.70 | 21.70 | 21.60 | 21.70 | 21.70 | 0.46% | - |
| Oct 30, 2025 | 21.60 | 21.70 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 29, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 28, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 27, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | - |
| Oct 24, 2025 | 21.60 | 21.60 | 21.50 | 21.50 | 21.50 | -0.46% | - |
| Oct 23, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 22, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 21, 2025 | 21.70 | 21.70 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 20, 2025 | 21.70 | 21.70 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 17, 2025 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | -1.37% | - |
| Oct 16, 2025 | 21.90 | 21.90 | 21.80 | 21.90 | 21.90 | - | 20 |
| Oct 15, 2025 | 21.90 | 21.90 | 21.80 | 21.90 | 21.90 | - | - |
| Oct 14, 2025 | 21.90 | 21.90 | 21.80 | 21.90 | 21.90 | - | - |
| Oct 13, 2025 | 21.80 | 21.90 | 21.80 | 21.90 | 21.90 | 0.46% | - |