|
Market Closed -
Xetra
11:35:13 2026-09-08 EDT
|
5-day change | 1st Jan Change | ||
| 22.60 EUR | -0.88% |
|
-1.74% | +3.67% |
| 08-12 | Adtran Networks SE Reports Earnings Results for the Second Quarter and Six Months Ended June 30, 2026 | CI |
| 08-04 | Adtran Networks posts strong growth and returns to an operating profit | DP |
Stock exchange
Xetra
ADV 22.60 €
-0.88%
38.37K
€
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADV | 22.60EUR | -0.88% | 38.37K € | ||
Tradegate
| ADV | 22.60EUR | -0.88% | 14.46K € | |
|
CBOE
| ADVd | 22.60EUR | -0.66% | 745.8 € | |
|
Boerse Muenchen
| ADV | 22.50EUR | -2.17% | 517.5 € | |
|
Deutsche Boerse AG
| ADV | 22.70EUR | +0.44% | 0 € | |
|
London S.E.
| 0NOL | 22.81EUR | 0.00% | 0 € | |
|
CBOE
| 0NOL | 19.96EUR | 0.00% | 0 € | |
|
Wiener Boerse
| ADV | 22.80EUR | 0.00% | 0 € | |
|
Swiss Exchange
| ADV | 21.20CHF | +0.95% | 0 CHF | |
|
Börse Stuttgart
| ADV | 22.50EUR | -0.44% | 0 € |
Quotes 5-day view: Adtran Networks SE
Delayed Quote Xetra
| 2026-09-01 | 2026-09-02 | 2026-09-03 | 2026-09-04 | 2026-09-07 | |
|---|---|---|---|---|---|
| Last | €23.00 | €22.90 | €22.40 | €22.70 | €22.80 |
| Volume | 1,336 | 1,069 | 2,257 | 1,983 | 636 |
| Change | -0.43% | -0.43% | -2.18% | +1.34% | +0.44% |
| Opening | €23.10 | €23.10 | €22.80 | €22.50 | €22.80 |
| High | €23.10 | €23.10 | €22.80 | €22.70 | €22.80 |
| Low | €22.90 | €22.90 | €22.40 | €22.50 | €22.60 |
Performance
| 1 day | -0.88% | ||
| 1 week | -1.74% | ||
| Current month | -2.16% | ||
| 1 month | -3.42% | ||
| 3 months | -1.74% | ||
| 6 months | +0.44% | ||
| Current year | +3.67% | ||
| 1 year | +7.11% | ||
| 3 years | +12.44% | ||
| 5 years | +69.16% | ||
| 10 years | +179.01% |
Volumes
marketsDaily volume
1,698
Estimated daily volume
1,698
Avg. Volume 20 sessions
2,835
Daily volume ratio
0.6
Avg. Volume 20 sessions
64,071
Avg. Volume 20 sessions USD
74,490.23
Record volume 1
5,823,393
Record volume 2
3,866,599
Record volume 3
3,760,264
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (EUR)
1,186,566,590
Market Cap (USD)
1,380,049,535
Net sales (EUR)
481,747,000
Net sales (USD)
560,301,233
Number of employees
2,226
Sales / Employee (EUR)
216,418
Sales / Employee (USD)
251,708
Free-Float
31.4 %
Free-Float capitalization (EUR)
372,581,909
Free-Float capitalization (USD)
433,335,554
Average Daily Capital Traded
0.01%
Indicators
Moving average 5 days
22.76
Moving average 20 days
23.04
Moving average 50 days
23.09
Moving average 100 days
23.01
Price spread / (MMA5)
+0.71%
Price spread / (MMA20)
+1.95%
Price spread / (MMA50)
+2.16%
Price spread / (MMA100)
+1.80%
STIM
RSI 9 days
38.84
RSI 14 days
39.26
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.88% | -1.74% | +7.11% | +12.44% | 1.38B | |
| -0.13% | -0.69% | +62.95% | +92.31% | 431B | |
| +2.33% | +4.87% | +41.76% | +304.09% | 244B | |
| -2.73% | -0.14% | +15.98% | +237.24% | 197B | |
| +0.44% | +5.92% | +121.71% | +1,088.33% | 158B | |
| +11.59% | +14.30% | +564.78% | +1,899.96% | 79.05B | |
| -1.36% | -6.01% | -3.48% | +63.44% | 77.46B | |
| +0.02% | +7.02% | +136.34% | +144.27% | 59.76B | |
| +0.52% | +1.66% | +16.79% | +172.19% | 53.43B | |
| -3.50% | -5.98% | +13.61% | -1.90% | 47.61B | |
| Average | +0.83% | +0.45% | +97.75% | +401.24% | 134.81B | |
| Weighted average by Cap. | +0.61% | +1.13% | +84.36% | +374.74% |
Historical Quotes: Adtran Networks SE
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
939339ef9129b7f7559c.cx-lFlxTXwzIhstUpxLCkITiOmOQh3fg3GkMWpGCHuo.Q1jdJTMZcni90Jguxk2t3M24ewDd9QCo7yFGG8nBZrIyccRyGgM6eovMhg
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:35:13 | 22.60 | 239 | 1,698 |
| 11:29:54 | 22.60 | 4 | 1,459 |
| 11:29:54 | 22.60 | 1 | 1,455 |
| 11:02:35 | 22.60 | 1 | 1,454 |
| 10:37:35 | 22.60 | 11 | 1,453 |
| 10:37:35 | 22.60 | 49 | 1,442 |
| 10:37:34 | 22.60 | 229 | 1,393 |
| 10:09:11 | 22.60 | 30 | 1,164 |
| 09:46:40 | 22.60 | 31 | 1,134 |
| 09:43:30 | 22.60 | 14 | 1,103 |
Price Extremes
| 1 week | 22.4 |  | 23.1 |
| 1 month | 22.4 | | 23.4 |
| Current year | 21.7 | | 23.5 |
| 1 year | 20.9 | | 23.5 |
| 3 years | 19 | | 23.5 |
| 5 years | 11.04 | | 23.5 |
| 10 years | 3.88 | | 23.5 |
Monthly variations
Annual variations
| 2026 | +4.59% | ||
| 2025 | +9.22% | ||
| 2024 | -0.20% | ||
| 2023 | -9.34% | ||
| 2022 | +56.68% | ||
| 2021 | +99.43% | ||
| 2020 | -12.73% | ||
| 2019 | +29.34% | ||
| 2018 | +3.61% | ||
| 2017 | -21.78% | ||
| 2016 | -30.59% | ||
| 2015 | +271.91% | ||
| 2014 | -20.05% | ||
| 2013 | -6.03% | ||
| 2012 | +9.79% | ||
| 2011 | -38.15% | ||
| 2010 | +131.66% | ||
| 2009 | +127.93% | ||
| 2008 | -67.54% | ||
| 2007 | -60.23% | ||
| 2006 | +40.07% | ||
| 2005 | +36.44% | ||
| 2004 | +12.78% | ||
| 2003 | +197.76% | ||
| 2002 | -71.73% | ||
| 2001 | -92.70% | ||
| 2000 | +116.33% | ||
| 1999 | +190.32% |
- Stock Market
- Stocks
- ADV Stock
- Quotes Adtran Networks SE
Select your edition
All financial news and data tailored to specific country editions
