Adtran Networks SE (0NOL)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 22.81 | 22.81 | 22.81 | 323 | 22.81 | DE |
| 4 | 0 | 0 | 22.81 | 22.81 | 22.81 | 180 | 22.81 | DE |
| 12 | 0 | 0 | 22.81 | 22.81 | 22.81 | 220 | 22.81 | DE |
| 26 | 0 | 0 | 22.81 | 22.81 | 22.81 | 2162 | 22.81 | DE |
| 52 | 0 | 0 | 22.81 | 22.81 | 22.81 | 24375 | 22.81 | DE |
| 156 | 11.78 | 106.799637353 | 11.03 | 23.26 | 10.87 | 43503 | 17.17545543 | DE |
| 260 | 16.185 | 244.301886792 | 6.625 | 23.26 | 3.9275 | 30435 | 15.69515362 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 582 |
| 1718901000 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 736 |
| 1718814600 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 70 |
| 1718728200 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 163 |
| 1718641800 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 0 |
| 1718382600 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 0 |
| 1718296200 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 0 |
| 1718209800 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 0 |
| 1718123400 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 0 |
| 1718037000 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 0 |
| 1717777800 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 5 |
| 1717691400 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 0 |
| 1717605000 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 0 |
| 1717518600 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 0 |
| 1717432200 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 214 |
| 1717173000 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 115 |
| 1717086600 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 319 |
| 1717000200 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 1 |
| 1716913800 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 0 |
| 1716568200 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 1 |
| 1716481800 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 0 |
| 1716395400 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 18 |
| 1716309000 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 1102 |
| 1716222600 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 0 |
| 1715963400 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 0 |
| 1715877000 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 0 |
| 1715790600 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 85 |
| 1715704200 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 36 |
| 1715617800 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 0 |
| 1715358600 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 135 |
| 1715272200 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 0 |
| 1715185800 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 28 |
| 1715099400 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 136 |
| 1714753800 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 16 |
| 1714667400 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 1 |
| 1714581000 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 0 |
| 1714494600 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 1466 |
| 1714408200 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 0 |
| 1714149000 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 0 |
| 1714062600 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 0 |
| 1713976200 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 0 |
| 1713889800 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 2 |
| 1713803400 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 811 |
| 1713544200 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 0 |
| 1713457800 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 160 |
| 1713371400 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 0 |
| 1713285000 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 0 |
| 1713198600 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 5 |
| 1712939400 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 0 |
| 1712853000 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 14 |
| 1712766600 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 349 |
| 1712680200 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 135 |
| 1712593800 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 0 |
| 1712334600 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 21 |
| 1712248200 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 97 |
| 1712161800 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 128 |
| 1712075400 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 241 |
| 1711647000 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 537 |
| 1711560600 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 135 |
| 1711474200 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 181 |
| 1711387800 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
