Free Trial

Adtran Networks (ADV) Stock Chart & Stock Price History

Adtran Networks logo
€20.60 0.00 (0.00%)
As of 05/22/2025

Adtran Networks Stock Price Performance

The Adtran Networks (ADV) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 3.00%, with a year-to-date return of 3.21%. In the past month, the stock has increased 1.48%, reflecting recent market activity.

As of the latest close, Adtran Networks traded at €20.60 with a market cap of $1.07 billion and volume of 14,197 shares. Five years ago, the stock traded at €5.54, representing a 271.84% increase over that period. At the time, it had a market cap of $277.01 million and a volume of 86,087 shares.

Receive ADV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adtran Networks and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+0.49%
1 Month
Performance
+1.48%
3 Month
Performance
+1.98%
Year-To-Date
Performance
+3.21%
1 Year
Performance
+3.00%
5 Year
Performance
+271.84%

ADV Stock Chart for Friday, May, 23, 2025

Adtran Networks Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025€20.50€20.60
+0.49%
€20.60€20.4014,197 shs$1.07 billion
05/21/2025€20.50€20.50€20.50€20.3041,757 shs$1.06 billion
05/20/2025€20.60€20.50
-0.49%
€20.50€20.3059,323 shs$1.06 billion
05/19/2025€20.60€20.60€20.60€20.408,574 shs$1.07 billion
05/16/2025€20.40€20.50
+0.49%
€20.50€20.2025,740 shs$1.06 billion
05/15/2025€20.30€20.40
+0.49%
€20.40€20.309,299 shs$1.06 billion
05/14/2025€20.20€20.30
+0.50%
€20.40€20.208,705 shs$1.05 billion
05/13/2025€20.30€20.20
-0.49%
€20.30€20.205,484 shs$1.05 billion
05/12/2025€20.30€20.30€20.30€20.209,284 shs$1.05 billion
05/09/2025€20.30€20.30€20.30€20.2014,673 shs$1.05 billion
05/08/2025€20.30€20.30€20.30€20.2025,646 shs$1.05 billion
05/07/2025€20.30€20.30€20.30€20.2016,349 shs$1.05 billion
05/06/2025€20.30€20.30€20.30€20.2010,363 shs$1.05 billion
05/05/2025€20.30€20.30€20.40€20.2015,711 shs$1.05 billion
05/02/2025€20.30€20.30€20.30€20.207,625 shs$1.05 billion
05/01/2025€20.30€20.30€20.30€20.207,625 shs$1.05 billion
04/30/2025€20.20€20.30
+0.50%
€20.30€20.207,788 shs$1.05 billion
04/29/2025€20.30€20.20
-0.49%
€20.30€20.205,115 shs$1.05 billion
04/28/2025€20.30€20.30€20.30€20.1010,135 shs$1.05 billion
04/25/2025€20.20€20.30
+0.50%
€20.30€20.108,380 shs$1.05 billion
04/24/2025€20.30€20.20
-0.49%
€20.30€20.201,487 shs$1.05 billion
04/23/2025€20.20€20.30
+0.50%
€20.30€20.1014,337 shs$1.05 billion
04/22/2025€20.20€20.20€20.30€20.204,352 shs$1.05 billion

This page (ETR:ADV) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners