tiprankstipranks
ADVA Optical Networking SE (DE:ADV)
XETRA:ADV
Germany Market
ADV
ADVA Optical Networking
RESEARCH TOOLSreports
Want to see DE:ADV full AI Analyst Report?

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 24, 2026
22.90
23.00
22.90
22.90
22.90
0.00%
2,782
0.12
Apr 23, 2026
23.00
23.00
22.80
22.90
22.90
0.00%
4,294
0.19
Apr 22, 2026
22.90
23.00
22.80
22.90
22.90
0.00%
15,386
0.69
Apr 21, 2026
22.90
22.90
22.80
22.90
22.90
0.00%
5,660
0.25
Apr 20, 2026
22.90
23.00
22.80
22.90
22.90
0.00%
8,177
0.37
Apr 17, 2026
22.90
23.00
22.80
22.90
22.90
0.00%
10,898
0.49
Apr 16, 2026
22.90
22.90
22.80
22.90
22.90
0.00%
3,753
0.17
Apr 15, 2026
22.90
23.00
22.80
22.90
22.90
0.00%
8,364
0.37
Apr 14, 2026
22.80
22.90
22.80
22.90
22.90
0.00%
4,979
0.22
Apr 13, 2026
22.70
22.90
22.70
22.90
22.90
+0.44%
14,466
0.65
Apr 10, 2026
22.80
22.80
22.70
22.80
22.80
0.00%
8,232
0.37
Apr 09, 2026
22.70
22.80
22.70
22.80
22.80
+0.44%
14,613
0.67
Apr 08, 2026
22.80
22.80
22.60
22.70
22.70
0.00%
10,221
0.47
Apr 07, 2026
22.70
22.80
22.60
22.70
22.70
0.00%
18,768
0.87
Apr 06, 2026
22.70
22.70
22.60
22.70
22.70
0.00%
0
0.00
Apr 03, 2026
22.70
22.70
22.60
22.70
22.70
0.00%
0
0.00
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
Rows:
50