|
Market Closed -
Xetra
11:35:03 2026-09-28 EDT
|
5-day change | 1st Jan Change | ||
| 21.80 EUR | -0.46% |
|
-2.24% | - |
| 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 21.80 €
-0.46%
301K
€
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADV | 21.80EUR | -0.46% | 301K € | ||
Tradegate
| ADV | 21.90EUR | 0.00% | 54.82K € | |
|
CBOE
| ADVd | 21.50EUR | -1.83% | 12.77K € | |
|
Boerse Muenchen
| ADV | 22.00EUR | +0.92% | 1.03K € | |
|
Deutsche Boerse AG
| ADV | 21.80EUR | 0.00% | 0 € | |
|
London S.E.
| 0NOL | 22.81EUR | 0.00% | 0 € | |
|
CBOE
| 0NOL | 22.70EUR | 0.00% | 0 € | |
|
Wiener Boerse
| ADV | 21.80EUR | -0.91% | 0 € | |
|
Swiss Exchange
| ADV | 21.20CHF | +0.95% | 0 CHF | |
|
Börse Stuttgart
| ADV | 21.80EUR | 0.00% | 0 € |
Quotes 5-day view: Adtran Networks SE
Delayed Quote Xetra
| 2026-09-22 | 2026-09-23 | 2026-09-24 | 2026-09-25 | 2026-09-28 | |
|---|---|---|---|---|---|
| Last | €22.30 | €22.00 | €22.20 | €21.90 | €21.80 |
| Volume | 7,249 | 1,642 | 3,351 | 20,638 | 13,828 |
| Change | 0.00% | -1.35% | +0.91% | -1.35% | -0.46% |
| Opening | €22.40 | €22.40 | €22.20 | €22.10 | €21.90 |
| High | €22.40 | €22.40 | €22.20 | €22.30 | €22.10 |
| Low | €22.30 | €22.00 | €22.00 | €21.90 | €21.40 |
Performance
| 1 day | -0.46% | ||
| 1 week | -2.24% | ||
| Current month | -5.63% | ||
| 1 month | -5.63% | ||
| 3 months | -3.96% | ||
| 6 months | -4.39% | ||
| 1 year | +1.40% | ||
| 3 years | +8.46% | ||
| 5 years | +81.36% | ||
| 10 years | +144.70% |
Volumes
marketsDaily volume
13,828
Estimated daily volume
13,828
Avg. Volume 20 sessions
5,936
Daily volume ratio
2.33
Avg. Volume 20 sessions
129,404.8
Avg. Volume 20 sessions USD
147,119.02
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)
1,142,591,826
Market Cap (USD)
1,299,137,949
Net sales (EUR)
481,747,000
Net sales (USD)
547,750,995
Number of employees
2,226
Sales / Employee (EUR)
216,418
Sales / Employee (USD)
246,070
Free-Float
31.4%
Free-Float capitalization (EUR)
358,773,833
Free-Float capitalization (USD)
407,929,316
Average Daily Capital Traded
0.01%
Indicators
Moving average 5 days
22.04
Moving average 20 days
22.51
Moving average 50 days
22.89
Moving average 100 days
22.92
Price spread / (MMA5)
+1.10%
Price spread / (MMA20)
+3.26%
Price spread / (MMA50)
+5.00%
Price spread / (MMA100)
+5.12%
STIM
RSI 9 days
31.17
RSI 14 days
33.04
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.46% | -2.24% | +1.40% | +8.46% | 1.3B | |
| +0.04% | -4.23% | +58.79% | +98.11% | 421B | |
| -0.79% | -0.24% | +43.80% | +344.44% | 261B | |
| -3.41% | -7.36% | -9.17% | +199.09% | 180B | |
| -9.03% | -13.39% | +97.00% | +885.32% | 157B | |
| -2.16% | -3.48% | +473.14% | +1,949.66% | 84.47B | |
| -1.05% | -2.01% | -0.97% | +64.88% | 75.61B | |
| -3.26% | -8.02% | +122.81% | +152.43% | 58.24B | |
| -0.03% | +4.90% | +22.28% | +179.65% | 56.73B | |
| -3.56% | -5.95% | +142.51% | +627.21% | 50.61B | |
| Average | -2.13% | -3.10% | +95.16% | +450.92% | 134.54B | |
| Weighted average by Cap. | -1.80% | -3.54% | +78.22% | +391.16% |
Historical Quotes: Adtran Networks SE
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
9f535a9ba04bf802.L_nuGFjJesaV96jo1UrVeHduUzfyAmvWerH_KoJW3qM.R66HSxqgLJXBrpiR5RWMECELPlmDUS-SPZyoS-E0lvxNoIsuK6wSl_za6Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:35:03 | 21.80 | 2,234 | 13,748 |
| 10:22:25 | 21.90 | 83 | 11,514 |
| 10:22:25 | 21.80 | 10 | 11,431 |
| 10:22:25 | 21.80 | 7 | 11,421 |
| 10:22:14 | 22.00 | 7,947 | 11,414 |
| 10:22:14 | 22.00 | 100 | 3,467 |
| 10:22:14 | 22.00 | 267 | 3,367 |
| 10:22:13 | 21.80 | 37 | 3,100 |
| 10:22:13 | 22.00 | 881 | 3,063 |
| 09:15:09 | 21.80 | 47 | 2,182 |
Price Extremes
| 1 week | 21.4 |  | 22.4 |
| 1 month | 21.4 | | 23.1 |
| Current year | 21.4 | | 23.5 |
| 1 year | 21.2 | | 23.5 |
| 3 years | 19 | | 23.5 |
| 5 years | 11.04 | | 23.5 |
| 10 years | 3.88 | | 23.5 |
Monthly variations
Annual variations
| 2026 | 0.00% | ||
| 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
