|
Market Closed -
Xetra
23:35:24 16/09/2026 HKT
|
After hours 03:51:02 | |||
| 22.20 EUR | -1.33% |
|
22.20 | 0.00% |
| 08-13 | 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 22.20 €
-1.33%
250K
€
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADV | 22.20EUR | -1.33% | 250K € | ||
Tradegate
| ADV | 22.20EUR | -1.33% | 12.9K € | |
|
CBOE
| ADVd | 22.50EUR | 0.00% | 5.92K € | |
|
Börse Stuttgart
| ADV | 22.10EUR | -1.34% | 2.21K € | |
|
Deutsche Boerse AG
| ADV | 21.70EUR | -3.12% | 542.5 € | |
|
Boerse Muenchen
| ADV | 22.00EUR | -3.08% | 198 € | |
|
London S.E.
| 0NOL | 22.81EUR | 0.00% | 0 € | |
|
CBOE
| 0NOL | 19.96EUR | 0.00% | 0 € | |
|
Wiener Boerse
| ADV | 22.70EUR | -0.44% | 0 € | |
|
Swiss Exchange
| ADV | 21.20CHF | +0.95% | 0 CHF |
Quotes 5-day view: Adtran Networks SE
Delayed Quote Xetra
| 11/09/2026 | 14/09/2026 | 15/09/2026 | Today | 16/09/2026 | |
|---|---|---|---|---|---|
| Last | €22.60 | €22.50 | €22.50 | €22.20 | €22.20 |
| Volume | 980 | 4,054 | 1,998 | 11,245 | 11,245 |
| Change | -1.31% | -0.44% | 0.00% | -1.33% | -1.33% |
| Opening | €23.00 | €22.70 | €22.70 | €22.60 | €22.60 |
| High | €23.00 | €22.80 | €22.70 | €22.60 | €22.60 |
| Low | €22.60 | €22.50 | €22.50 | €22.20 | €22.20 |
Performance
| 1 day | -1.33% | ||
| 1 week | -1.77% | ||
| Current month | -3.90% | ||
| 1 month | -4.72% | ||
| 3 months | -3.48% | ||
| 6 months | -1.33% | ||
| Current year | +1.83% | ||
| 1 year | +4.72% | ||
| 3 years | +10.72% | ||
| 5 years | +73.17% | ||
| 10 years | +167.47% |
Volumes
marketsDaily volume
11,245
Estimated daily volume
11,245
Avg. Volume 20 sessions
1,983
Daily volume ratio
5.67
Avg. Volume 20 sessions
44,022.6
Avg. Volume 20 sessions USD
50,471.03
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)
1,171,767,107
Market Cap (USD)
1,352,142,981
Net sales (EUR)
481,747,000
Net sales (USD)
555,904,685
Number of employees
2,226
Sales / Employee (EUR)
216,418
Sales / Employee (USD)
249,733
Free-Float
31.4%
Free-Float capitalization (EUR)
367,934,872
Free-Float capitalization (USD)
424,572,896
Average Daily Capital Traded
-.--%
Indicators
Moving average 5 days
22.62
Moving average 20 days
22.86
Moving average 50 days
23.05
Moving average 100 days
22.99
Price spread / (MMA5)
+1.89%
Price spread / (MMA20)
+2.97%
Price spread / (MMA50)
+3.81%
Price spread / (MMA100)
+3.55%
STIM
RSI 9 days
37.99
RSI 14 days
38.83
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.33% | -1.77% | +4.72% | +10.72% | 1.35B | |
| -2.12% | -1.54% | +60.97% | +92.02% | 434B | |
| +2.44% | +2.39% | +38.96% | +324.77% | 243B | |
| +2.52% | -3.74% | +4.06% | +243.79% | 180B | |
| +5.07% | +0.60% | +122.49% | +1,187.92% | 151B | |
| -1.58% | +0.14% | -3.42% | +60.24% | 77.64B | |
| +9.59% | -7.04% | +437.98% | +1,801.16% | 75.25B | |
| +1.70% | -3.77% | +129.75% | +140.27% | 56.15B | |
| -0.73% | +1.75% | +17.01% | +158.69% | 53.8B | |
| +1.85% | +0.74% | +147.67% | +596.89% | 47.41B | |
| Average | +1.83% | -1.98% | +96.02% | +461.65% | 131.95B | |
| Weighted average by Cap. | +1.38% | -1.02% | +78.11% | +399.46% |
Historical Quotes: Adtran Networks SE
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a2ea9c.xXeK25F3H48A-d6Farzj6iGgdKkBJ-AvbLpivt6rBkY.9hLMueYeTsJhupbnXfW5iVL2OplCYqNIJ9YQ6o_haXCwBt6SpA1p9kmrhw
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:35:24 | 22.20 | 1,225 | 10,968 |
| 22:24:36 | 22.40 | 11 | 9,743 |
| 22:24:36 | 22.40 | 233 | 9,732 |
| 22:01:13 | 22.30 | 9 | 9,499 |
| 21:54:03 | 22.30 | 10 | 9,490 |
| 21:46:46 | 22.30 | 263 | 9,480 |
| 21:46:44 | 22.30 | 416 | 9,217 |
| 21:45:29 | 22.40 | 222 | 8,801 |
| 21:45:29 | 22.40 | 67 | 8,579 |
| 21:45:29 | 22.30 | 536 | 8,512 |
Price Extremes
| 1 week | 22.2 |  | 23 |
| 1 month | 22.2 | | 23.3 |
| Current year | 21.7 | | 23.5 |
| 1 year | 21.1 | | 23.5 |
| 3 years | 19 | | 23.5 |
| 5 years | 11.04 | | 23.5 |
| 10 years | 3.88 | | 23.5 |
Monthly variations
Annual variations
| 2026 | +1.83% | ||
| 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
