|
Market Closed -
Xetra
16:35:25 18/09/2026 BST
|
5-day change | 1st Jan Change | ||
| 22.40 EUR | +0.45% |
|
-0.88% | +2.75% |
| 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 22.40 €
+0.45%
131K
€
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADV | 22.40EUR | +0.45% | 131K € | ||
Tradegate
| ADV | 22.40EUR | +0.45% | 27.31K € | |
|
CBOE
| ADVd | 22.40EUR | -1.32% | 3.9K € | |
|
Boerse Muenchen
| ADV | 22.60EUR | +1.80% | 1.24K € | |
|
Deutsche Boerse AG
| ADV | 22.20EUR | +0.45% | 0 € | |
|
London S.E.
| 0NOL | 22.81EUR | 0.00% | 0 € | |
|
CBOE
| 0NOL | 22.70EUR | 0.00% | 0 € | |
|
Wiener Boerse
| ADV | 22.50EUR | 0.00% | 0 € | |
|
Swiss Exchange
| ADV | 21.20CHF | +0.95% | 0 CHF | |
|
Börse Stuttgart
| ADV | 22.30EUR | +0.45% | 0 € |
Quotes 5-day view: Adtran Networks SE
Delayed Quote Xetra
| 14/09/2026 | 15/09/2026 | 16/09/2026 | 17/09/2026 | 18/09/2026 | |
|---|---|---|---|---|---|
| Last | €22.50 | €22.50 | €22.20 | €22.30 | €22.40 |
| Volume | 4,054 | 1,998 | 11,245 | 12,265 | 5,854 |
| Change | -0.44% | 0.00% | -1.33% | +0.45% | +0.45% |
| Opening | €22.70 | €22.70 | €22.60 | €22.20 | €22.40 |
| High | €22.80 | €22.70 | €22.60 | €23.00 | €22.50 |
| Low | €22.50 | €22.50 | €22.20 | €22.20 | €22.40 |
Performance
| 1 day | +0.45% | ||
| 1 week | -0.88% | ||
| Current month | -3.03% | ||
| 1 month | -2.61% | ||
| 3 months | -1.32% | ||
| 6 months | -0.44% | ||
| Current year | +2.75% | ||
| 1 year | +5.16% | ||
| 3 years | +11.72% | ||
| 5 years | +78.06% | ||
| 10 years | +170.86% |
Volumes
marketsDaily volume
5,854
Estimated daily volume
5,854
Avg. Volume 20 sessions
3,502
Daily volume ratio
1.67
Avg. Volume 20 sessions
78,444.8
Avg. Volume 20 sessions USD
90,101.7
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)
1,162,148,089
Market Cap (USD)
1,332,738,634
Net sales (EUR)
481,747,000
Net sales (USD)
552,462,156
Number of employees
2,226
Sales / Employee (EUR)
216,418
Sales / Employee (USD)
248,186
Free-Float
31.4%
Free-Float capitalization (EUR)
364,914,500
Free-Float capitalization (USD)
418,479,931
Average Daily Capital Traded
0.01%
Indicators
Moving average 5 days
22.38
Moving average 20 days
22.76
Moving average 50 days
23
Moving average 100 days
22.97
Price spread / (MMA5)
-0.09%
Price spread / (MMA20)
+1.61%
Price spread / (MMA50)
+2.68%
Price spread / (MMA100)
+2.54%
RSI 9 days
35.1
RSI 14 days
36.29
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.45% | -0.88% | +5.16% | +11.72% | 1.33B | |
| -0.66% | -2.34% | +59.45% | +95.17% | 435B | |
| -0.07% | -0.10% | +35.95% | +328.75% | 252B | |
| +2.35% | -2.12% | -2.56% | +242.68% | 181B | |
| +3.40% | +0.05% | +126.29% | +1,258.12% | 157B | |
| +4.17% | +0.42% | +442.80% | +1,824.96% | 80.16B | |
| -0.22% | -1.61% | -3.35% | +59.59% | 76.07B | |
| +1.21% | -2.05% | +132.25% | +154.44% | 59.46B | |
| -0.47% | -3.05% | +15.52% | +156.01% | 53.1B | |
| +1.32% | -0.21% | +152.68% | +613.88% | 48.82B | |
| Average | +1.06% | +0.34% | +96.42% | +474.53% | 134.35B | |
| Weighted average by Cap. | +1.36% | +0.11% | +78.63% | +419.70% |
Historical Quotes: Adtran Networks SE
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
46a10b69d2793.DB1hwZb1ZZL5LMWq4cscngad10J5N9WWcz9_PSs-kmc.Q0UsgPWsFvy9RLOH0IRSxkuo73Aqfr3zMk9MbW8KpDg5Slee3L4J4qxvkA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:35:25 | 22.40 | 3,821 | 5,714 |
| 14:29:56 | 22.40 | 3 | 1,893 |
| 13:55:24 | 22.40 | 3 | 1,890 |
| 13:07:44 | 22.40 | 2 | 1,887 |
| 13:00:13 | 22.50 | 66 | 1,885 |
| 12:12:51 | 22.40 | 10 | 1,819 |
| 12:02:07 | 22.40 | 1 | 1,809 |
| 10:53:17 | 22.50 | 6 | 1,808 |
| 10:53:17 | 22.50 | 20 | 1,802 |
| 10:53:17 | 22.50 | 728 | 1,782 |
Price Extremes
| 1 week | 22.2 |  | 23 |
| 1 month | 22.2 | | 23.2 |
| Current year | 21.7 | | 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 | +2.75% | ||
| 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
