Free Trial

Adtran Networks (ADV) Stock Chart & Stock Price History

Adtran Networks logo
€21.50 -0.10 (-0.46%)
As of 10/22/2025

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 10.03%, with a year-to-date return of 7.72%. In the past month, the stock has increased 0.47%, reflecting recent market activity.

As of the latest close, Adtran Networks traded at €21.60 with a market cap of €1.12 billion and volume of 6,139 shares. Five years ago, the stock traded at €6.79, representing a 216.64% increase over that period. At the time, it had a market cap of €340.78 million and a volume of 346,367 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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-1.83%
1 Month
Performance
+0.47%
3 Month
Performance
+4.37%
Year-To-Date
Performance
+7.72%
1 Year
Performance
+10.03%
5 Year
Performance
+216.64%

ADV Stock Chart for Thursday, October, 23, 2025

Adtran Networks Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/22/2025€21.60€21.60€21.60€21.506,139 shs$1.12 billion
10/21/2025€21.50€21.60
+0.47%
€21.60€21.501,047 shs$1.12 billion
10/20/2025€21.50€21.50€21.80€21.508,351 shs$1.11 billion
10/17/2025€21.90€21.90€21.90€21.705,635 shs$1.13 billion
10/16/2025€21.90€21.90€21.90€21.702,665 shs$1.13 billion
10/15/2025€21.90€21.90€21.90€21.702,665 shs$1.13 billion
10/14/2025€21.80€21.90
+0.46%
€21.90€21.701,622 shs$1.13 billion
10/13/2025€21.80€21.80€21.80€21.608,412 shs$1.13 billion
10/10/2025€21.70€21.80
+0.46%
€21.80€21.601,350 shs$1.13 billion
10/09/2025€21.70€21.70€21.70€21.502,335 shs$1.12 billion
10/08/2025€21.60€21.70
+0.46%
€21.70€21.504,149 shs$1.12 billion
10/07/2025€21.60€21.60€21.60€21.5011,195 shs$1.12 billion
10/06/2025€21.60€21.60€21.60€21.401,364 shs$1.12 billion
10/03/2025€21.50€21.60
+0.47%
€21.60€21.401,432 shs$1.12 billion
10/02/2025€21.50€21.50€21.50€21.4019,428 shs$1.11 billion
10/01/2025€21.60€21.50
-0.46%
€21.50€21.401,694 shs$1.11 billion
09/30/2025€21.50€21.60
+0.47%
€21.60€21.309,796 shs$1.12 billion
09/29/2025€21.50€21.50€21.60€21.405,035 shs$1.11 billion
09/26/2025€21.50€21.50€21.60€21.308,858 shs$1.11 billion
09/25/2025€21.50€21.50€21.50€21.401,810 shs$1.11 billion
09/24/2025€21.40€21.50
+0.47%
€21.50€21.401,434 shs$1.11 billion
09/23/2025€21.50€21.40
-0.47%
€21.50€21.308,181 shs$1.11 billion
09/22/2025€21.50€21.50€21.50€21.2021,560 shs$1.11 billion

This page (ETR:ADV) was last updated on 10/23/2025 by MarketBeat.com Staff
From Our Partners