Adtran Networks SE Historical Data - ADV

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.12	0.605449041372	19.82	19.94	19.8	658	19.89789793	DE
4	0.16	0.808897876643	19.78	19.94	19.62	776	19.79279728	DE
12	0.64	3.31606217617	19.3	19.94	19	1214	19.58256574	DE
26	0.14	0.707070707071	19.8	19.94	18.98	1067	19.42814441	DE
52	-0.02	-0.100200400802	19.96	20.1	18.98	1449	19.74581621	DE
156	6.82	51.9817073171	13.12	23.36	11.66	29593	16.88598111	DE
260	11.75	143.467643468	8.19	23.36	3.885	82942	10.77736042	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1734989220	19.94	0.02	0.10	19.8	19.94	19.8	5384
1734730020	19.92	0	0.00	19.88	19.92	19.88	143
1734643620	19.92	0	0.00	19.84	19.94	19.84	1230
1734557220	19.92	0.04	0.20	19.92	19.92	19.92	100
1734470820	19.88	0	0.00	19.88	19.88	19.88	1001
1734384420	19.88	-0.02	-0.10	19.82	19.92	19.82	818
1734125220	19.899999	0.02	0.10	19.8	19.899999	19.8	13
1734038820	19.88	0.08	0.40	19.88	19.899999	19.88	264
1733952420	19.8	-0.08	-0.40	19.84	19.84	19.8	916
1733866020	19.88	-0.02	-0.10	19.88	19.899999	19.88	76
1733779620	19.899999	0.06	0.30	19.739999	19.899999	19.739999	530
1733520420	19.84	0.04	0.20	19.84	19.84	19.82	370
1733434020	19.8	-0.08	-0.40	19.84	19.84	19.8	1050
1733347620	19.88	0.06	0.30	19.88	19.899999	19.88	821
1733261220	19.82	0.02	0.10	19.76	19.84	19.76	1721
1733174820	19.8	0.04	0.20	19.76	19.899999	19.76	1585
1732915620	19.76	-0.04	-0.20	19.78	19.84	19.76	873
1732829220	19.8	0.04	0.20	19.8	19.8	19.8	449
1732742820	19.76	-0.02	-0.10	19.82	19.82	19.76	40
1732656420	19.78	0.16	0.82	19.78	19.78	19.78	250
1732570020	19.62	-0.18	-0.91	19.78	19.8	19.62	3272
1732310820	19.8	0.04	0.20	19.78	19.8	19.78	4
1732224420	19.76	-0.02	-0.10	19.76	19.76	19.76	760
1732138020	19.78	0.06	0.30	19.7	19.78	19.7	2560
1732051620	19.72	0.02	0.10	19.7	19.76	19.6	2800
1731965220	19.7	0.02	0.10	19.579999	19.739999	19.579999	930
1731705960	19.68	0.08	0.41	19.76	19.76	19.68	48
1731619560	19.6	-0.1	-0.51	19.7	19.7	19.6	270
1731533160	19.7	0.1	0.51	19.68	19.7	19.68	220
1731446820	19.6	-0.02	-0.10	19.66	19.76	19.6	1453
1731360420	19.62	-0.04	-0.20	19.62	19.68	19.6	1830
1731101220	19.66	0.04	0.20	19.66	19.66	19.66	826
1731014760	19.62	0.02	0.10	19.66	19.66	19.6	1807
1730928360	19.6	-0.02	-0.10	19.6	19.6	19.54	5460
1730841960	19.62	0.1	0.51	19.62	19.62	19.62	3
1730755560	19.52	0.04	0.21	19.28	19.6	19.28	1253
1730496360	19.48	-0.06	-0.31	19.66	19.68	19.48	126
1730409960	19.54	0.1	0.51	19.559999	19.559999	19.54	1147
1730323560	19.44	0.1	0.52	19.52	19.52	19.44	2195
1730237160	19.34	-0.2	-1.02	19.52	19.64	19.34	1272
1730150760	19.54	0.06	0.31	19.52	19.54	19.48	1338
1729888020	19.48	0	0.00	19.5	19.5	19.48	1106
1729801560	19.48	-0.02	-0.10	19.48	19.48	19.48	121
1729715160	19.5	0.02	0.10	19.54	19.54	19.5	31
1729628760	19.48	0.04	0.21	19.48	19.48	19.48	701
1729542360	19.44	-0.06	-0.31	19.62	19.62	19.44	5327
1729283160	19.5	0.1	0.52	19.6	19.6	19.5	122
1729196760	19.399999	-0.1	-0.51	19.44	19.52	19.399999	1701
1729110360	19.5	0	0.00	19.46	19.5	19.44	12610
1729023960	19.5	0.06	0.31	19.54	19.54	19.48	322
1728937620	19.44	0.02	0.10	19.5	19.64	19.44	561
1728678360	19.42	-0.18	-0.92	19.42	19.62	19.42	32
1728591960	19.6	0.18	0.93	19.399999	19.6	19.399999	7
1728505560	19.42	-0.18	-0.92	19.44	19.46	19.42	76
1728419160	19.6	0.12	0.62	19.38	19.6	19.38	2
1728332760	19.48	0.24	1.25	19.3	19.48	19.3	1697
1728073560	19.239999	0.02	0.10	19.239999	19.239999	19.239999	55
1727987220	19.22	-0.12	-0.62	19.22	19.22	19.22	25
1727900820	19.34	-0.04	-0.21	19.899999	19.899999	19.34	1277
1727814420	19.38	-0.02	-0.10	19.399999	19.399999	19.38	1334
1727728020	19.399999	0.02	0.10	19.3	19.399999	19	3880
1727468760	19.38	0.02	0.10	19.38	19.399999	19.38	700
1727382360	19.36	0.06	0.31	19.3	19.399999	19.3	543
1727295960	19.3	0	0.00	19.3	19.3	19.3	100
1727209560	19.3	-0.06	-0.31	19.28	19.38	19.28	627

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Adtran Networks SE (ADV)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Adtran Networks SE (ADV) Historical

Adtran Networks SE (ADV)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free