Adtran Networks (ADV) Stock Chart & Stock Price History €20.20 0.00 (0.00%) As of 04/17/2025 Add Compare Share Share Chart Stock AnalysisChartHeadlinesBuy This Stock Adtran Networks Stock Price Performance 5 Day Performance0.00%1 Month Performance-0.25%3 Month Performance+0.75%6 Month Performance+3.38%Year-To-Date Performance+1.20%1 Year Performance+1.30% Receive ADV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Adtran Networks and its competitors with MarketBeat's FREE daily newsletter. Email Address ADV Stock Chart for Sunday, April, 20, 2025 ADV Chart by TradingView Adtran Networks Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/18/2025€20.20€20.20€20.30€20.204,352 shs$1.05 billion04/17/2025€20.20€20.20€20.20€20.2012,410 shs$1.05 billion04/16/2025€20.20€20.20€20.30€20.2015,938 shs$1.05 billion04/15/2025€20.20€20.20€20.30€20.2013,694 shs$1.05 billion04/14/2025€20.20€20.20€20.30€20.1012,539 shs$1.05 billion04/11/2025€20.20€20.10-0.50%€20.20€20.108,691 shs$1.04 billion04/10/2025€20.20€20.20€20.30€20.1010,413 shs$1.05 billion04/09/2025€20.20€20.20€20.20€20.0015,098 shs$1.05 billion04/09/2025€20.20€20.20€20.20€20.0015,098 shs$1.05 billion04/08/2025€20.20€20.20€20.30€19.9012,623 shs$1.05 billion Get the Latest News and Ratings for ADV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Adtran Networks and its competitors with MarketBeat's FREE daily newsletter. 04/08/2025€20.20€20.20€20.30€19.9012,623 shs$1.05 billion04/07/2025€20.20€20.20€20.25€20.1010,147 shs$1.05 billion04/04/2025€20.20€20.20€20.20€20.1518,611 shs$1.05 billion04/03/2025€20.20€20.20€20.25€20.2020,652 shs$1.05 billion04/02/2025€20.15€20.20+0.25%€20.20€20.206,166 shs$1.05 billion04/01/2025€20.20€20.15-0.25%€20.20€20.1514,759 shs$1.04 billion03/31/2025€20.20€20.20€20.20€20.202,176 shs$1.05 billion03/28/2025€20.20€20.20€20.20€20.153,937 shs$1.05 billion03/27/2025€20.20€20.20€20.20€20.205,547 shs$1.05 billion03/26/2025€20.20€20.20€20.25€20.155,504 shs$1.05 billion03/25/2025€20.20€20.20€20.20€20.1510,288 shs$1.05 billion03/24/2025€20.20€20.20€20.20€20.1510,288 shs$1.05 billion03/21/2025€20.25€20.20-0.25%€20.25€20.159,108 shs$1.05 billion03/20/2025€20.20€20.25+0.25%€20.25€20.208,721 shs$1.05 billion03/19/2025€20.20€20.20€20.20€20.158,145 shs$1.05 billion Related Companies Veolia Environnement Stock Chart Sartorius Aktiengesellschaft Stock Chart Aixtron Stock Chart Jenoptik Stock Chart Cancom Stock Chart GFT Technologies Stock Chart SMA Solar Technology Stock Chart Manz Stock Chart Capgemini Stock Chart Siltronic Stock Chart Receive ADV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Adtran Networks and its competitors with MarketBeat's FREE daily newsletter. This page (ETR:ADV) was last updated on 4/20/2025 by MarketBeat.com Staff From Our PartnersTrump’s Top Secret $9 Trillion AI SuperweaponJeff Brown spotted Nvidia at $1. Now he’s revealing a new AI superweapon — and the Musk-connected stocks that ...Brownstone Research | SponsoredMy prediction is coming trueWe've developed a surprisingly effective way to see which stocks could double during massive shake-ups, by usi...InvestorPlace | SponsoredMusk’s AI Masterplan – Our #1 AI Stock to Buy NowDid Elon Musk just set the stage for the next AI stock explosion? One 30-year Wall Street veteran thinks so...Behind the Markets | SponsoredTrump’s betrayal exposed Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredClaim Your FREE Protection GuideIn the final days of his first term, Trump quietly left open an "off the books" wealth-protection loophole hid...American Alternative | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | Sponsored[Action Required] Claim Your FREE IRS Loophole GuideThis shouldn't surprise anyone who's been paying attention, but... Pres. Trump may be about to unleash the ...Colonial Metals | SponsoredAltucher: Turn $900 into $108,000 in just 12 months?We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Adtran Networks SE Please log in to your account or sign up in order to add this asset to your watchlist. Share Adtran Networks With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
