|
Market Closed -
Xetra
18:35:03 27/08/2026 +03
|
5-day change | 1st Jan Change | ||
| 22.90 EUR | -0.87% |
|
-0.43% | +5.05% |
| 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 22.90 €
-0.87%
97.67K
€
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADV | 22.90EUR | -0.87% | 97.67K € | ||
CBOE
| ADVd | 22.90EUR | -0.43% | 3.85K € | |
|
Tradegate
| ADV | 22.90EUR | -0.87% | 961.8 € | |
|
Deutsche Boerse AG
| ADV | 23.00EUR | +0.44% | 0 € | |
|
London S.E.
| 0NOL | 22.81EUR | 0.00% | 0 € | |
|
CBOE
| 0NOL | 22.70EUR | 0.00% | 0 € | |
|
Wiener Boerse
| ADV | 23.10EUR | 0.00% | 0 € | |
|
Swiss Exchange
| ADV | 21.20CHF | +0.95% | 0 CHF | |
|
Börse Stuttgart
| ADV | 22.80EUR | -0.87% | 0 € | |
|
Boerse Muenchen
| ADV | 23.00EUR | 0.00% | 0 € |
Quotes 5-day view: Adtran Networks SE
Delayed Quote Xetra
| 21/08/2026 | 24/08/2026 | 25/08/2026 | 26/08/2026 | Today | |
|---|---|---|---|---|---|
| Last | €23.00 | €23.00 | €23.00 | €23.10 | €22.90 |
| Volume | 8,936 | 7,429 | 2,519 | 667 | 4,265 |
| Change | 0.00% | 0.00% | 0.00% | +0.43% | -0.87% |
| Opening | €23.00 | €23.00 | €23.00 | €23.00 | €23.20 |
| High | €23.00 | €23.10 | €23.00 | €23.10 | €23.20 |
| Low | €23.00 | €23.00 | €22.90 | €23.00 | €22.90 |
Performance
| 1 day | -0.87% | ||
| 1 week | -0.43% | ||
| Current month | -1.29% | ||
| 1 month | -0.87% | ||
| 3 months | -0.43% | ||
| 6 months | +1.78% | ||
| Current year | +5.05% | ||
| 1 year | +9.05% | ||
| 3 years | +14.84% | ||
| 5 years | +79.19% | ||
| 10 years | +193.03% |
Volumes
marketsDaily volume
4,265
Estimated daily volume
4,265
Avg. Volume 20 sessions
5,075
Daily volume ratio
0.84
Avg. Volume 20 sessions
116,217.5
Avg. Volume 20 sessions USD
135,394.55
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)
1,202,599,047
Market Cap (USD)
1,400,977,455
Net sales (EUR)
481,747,000
Net sales (USD)
561,215,051
Number of employees
2,226
Sales / Employee (EUR)
216,418
Sales / Employee (USD)
252,118
Free-Float
34.77 %
Free-Float capitalization (EUR)
418,088,528
Free-Float capitalization (USD)
487,055,601
Average Daily Capital Traded
0.01%
Indicators
Moving average 5 days
23.02
Moving average 20 days
23.18
Moving average 50 days
23.06
Moving average 100 days
23
Price spread / (MMA5)
+0.52%
Price spread / (MMA20)
+1.20%
Price spread / (MMA50)
+0.68%
Price spread / (MMA100)
+0.46%
STIM
RSI 9 days
31.61
RSI 14 days
37.69
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.87% | -0.43% | +9.05% | +14.84% | 1.4B | |
| -0.19% | +2.34% | +63.87% | +99.56% | 443B | |
| -0.57% | +9.44% | +50.89% | +342.05% | 255B | |
| -0.41% | -9.14% | +25.31% | +196.01% | 179B | |
| -2.78% | -14.38% | +164.38% | +1,007.43% | 148B | |
| -0.15% | +2.73% | +4.77% | +73.22% | 80.64B | |
| +1.82% | +8.74% | +659.81% | +1,771.85% | 84.23B | |
| +2.06% | +1.12% | +145.21% | +157.51% | 57.55B | |
| +0.29% | -1.10% | +23.07% | +176.91% | 55.74B | |
| -1.03% | +1.88% | +331.15% | +851.12% | 57.19B | |
| Average | -0.04% | +0.95% | +147.75% | +469.05% | 136.17B | |
| Weighted average by Cap. | -0.36% | +1.76% | +113.61% | +395.44% |
Historical Quotes: Adtran Networks SE
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
3bfd8094292fef1.rrFxtREc9Oii5rXvJ3deOnxXehKRn0C6dNXdWfKFRrY.-dlJwFJbnLfYufuXEUIkDh9gTSbY_DDWMr-fPKe3JYXa1zeEclDMjvuC8A
| Date | Price | Volume | Total |
|---|---|---|---|
| 18:35:03 | 22.90 | 1,347 | 4,065 |
| 18:29:40 | 22.90 | 45 | 2,718 |
| 18:29:38 | 22.90 | 79 | 2,673 |
| 18:29:38 | 22.90 | 437 | 2,594 |
| 18:29:33 | 22.90 | 36 | 2,157 |
| 18:26:02 | 22.90 | 1 | 2,121 |
| 18:25:54 | 22.90 | 29 | 2,120 |
| 18:25:53 | 23.00 | 169 | 2,091 |
| 18:25:51 | 23.00 | 36 | 1,922 |
| 18:23:09 | 23.00 | 29 | 1,886 |
Price Extremes
| 1 week | 22.9 |  | 23.2 |
| 1 month | 22.9 | | 23.5 |
| Current year | 21.7 | | 23.5 |
| 1 year | 20.8 | | 23.5 |
| 3 years | 19 | | 23.5 |
| 5 years | 11.04 | | 23.5 |
| 10 years | 3.88 | | 23.5 |
Monthly variations
Annual variations
| 2026 | +5.05% | ||
| 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
