tiprankstipranks
ADVA Optical Networking SE (DE:ADV)
XETRA:ADV
Germany Market
ADV
ADVA Optical Networking
RESEARCH TOOLSreports

ADVA Optical Networking (ADV) Historical Prices

3 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 02, 2026
22.60
22.70
22.60
22.70
22.70
+0.44%
10,656
0.49
Apr 01, 2026
22.70
22.80
22.60
22.60
22.60
-0.88%
35,381
1.62
Mar 31, 2026
22.70
22.80
22.60
22.80
22.80
+0.44%
7,996
0.37
Mar 30, 2026
22.60
22.80
22.60
22.70
22.70
-0.44%
12,505
0.58
Mar 27, 2026
22.80
22.80
22.70
22.80
22.80
+0.44%
10,778
0.50
Mar 26, 2026
22.70
22.70
22.50
22.70
22.70
+0.44%
8,920
0.42
Mar 25, 2026
22.60
22.70
22.60
22.60
22.60
-0.44%
12,906
0.60
Mar 24, 2026
22.50
22.70
22.40
22.70
22.70
+0.89%
19,506
0.92
Mar 23, 2026
22.40
22.60
22.40
22.50
22.50
+0.45%
10,998
0.50
Mar 20, 2026
22.60
22.60
22.40
22.40
22.40
-0.88%
685,285
62.28
Mar 19, 2026
22.30
22.60
22.30
22.60
22.60
+0.44%
17,712
1.64
Mar 18, 2026
22.40
22.50
22.30
22.50
22.50
+0.45%
25,606
2.45
Mar 17, 2026
22.40
22.50
22.30
22.40
22.40
-0.44%
24,340
2.40
Mar 16, 2026
22.50
22.60
22.30
22.50
22.50
0.00%
42,268
4.42
Mar 13, 2026
22.40
22.50
22.40
22.50
22.50
0.00%
25,135
2.72
Mar 12, 2026
22.50
22.50
22.40
22.50
22.50
0.00%
6,872
0.75
Mar 11, 2026
22.50
22.50
22.30
22.50
22.50
0.00%
11,906
1.32
Mar 10, 2026
22.50
22.50
22.40
22.50
22.50
0.00%
20,129
2.30
Mar 09, 2026
22.40
22.50
22.40
22.50
22.50
0.00%
6,361
0.73
Mar 06, 2026
22.50
22.50
22.30
22.50
22.50
+0.45%
12,720
1.49
Mar 05, 2026
22.40
22.50
22.30
22.40
22.40
0.00%
14,404
1.72
Mar 04, 2026
22.40
22.50
22.30
22.40
22.40
0.00%
16,797
2.06
Mar 03, 2026
22.40
22.50
22.30
22.40
22.40
0.00%
16,661
2.10
Mar 02, 2026
22.40
22.50
22.30
22.40
22.40
-0.44%
59,477
8.44
Feb 27, 2026
22.50
22.50
22.30
22.50
22.50
0.00%
7,696
1.10
Feb 26, 2026
22.50
22.50
22.30
22.50
22.50
0.00%
1,598
0.23
Feb 25, 2026
22.50
22.50
22.30
22.50
22.50
+0.45%
2,498
0.36
Feb 24, 2026
22.40
22.40
22.30
22.40
22.40
-0.44%
21,761
3.24
Feb 23, 2026
22.40
22.50
22.30
22.50
22.50
+0.45%
10,335
1.54
Feb 20, 2026
22.40
22.50
22.30
22.40
22.40
+0.45%
9,285
1.40
Feb 19, 2026
22.50
22.50
22.30
22.30
22.30
0.00%
7,207
1.10
Feb 18, 2026
22.30
22.40
22.30
22.30
22.30
-0.45%
78
0.01
Feb 17, 2026
22.40
22.40
22.40
22.40
22.40
0.00%
3,533
0.54
Feb 16, 2026
22.50
22.50
22.40
22.40
22.40
0.00%
1,498
0.23
Feb 13, 2026
22.30
22.40
22.30
22.40
22.40
0.00%
1,380
0.21
Feb 12, 2026
22.30
22.40
22.00
22.40
22.40
+0.45%
9,235
1.41
Feb 11, 2026
22.40
22.40
22.30
22.30
22.30
-0.45%
5,580
0.85
Feb 10, 2026
22.50
22.50
22.30
22.40
22.40
+0.45%
5,534
0.80
Feb 09, 2026
22.40
22.50
22.20
22.30
22.30
0.00%
8,423
1.23
Feb 06, 2026
22.10
22.30
22.10
22.30
22.30
+0.45%
8,140
1.20
Feb 05, 2026
22.10
22.30
22.10
22.20
22.20
+0.45%
5,981
0.89
Feb 04, 2026
22.10
22.10
22.10
22.10
22.10
0.00%
1,742
0.26
Feb 03, 2026
22.10
22.10
22.00
22.10
22.10
0.00%
6,526
0.98
Feb 02, 2026
22.00
22.20
22.00
22.10
22.10
-0.45%
19,595
3.08
Jan 30, 2026
21.90
22.20
21.90
22.20
22.20
+0.91%
11,054
1.76
Jan 29, 2026
22.10
22.10
21.90
22.00
22.00
0.00%
10,098
1.64
Jan 28, 2026
22.00
22.00
21.90
22.00
22.00
0.00%
9,719
1.61
Jan 27, 2026
22.00
22.00
21.90
22.00
22.00
0.00%
2,860
0.47
Jan 26, 2026
22.00
22.10
22.00
22.00
22.00
-0.45%
7,628
1.23
Jan 23, 2026
21.90
22.10
21.90
22.10
22.10
+0.45%
3,176
0.51
Rows:
50