ADTRAN Holdings, Inc. (QH9.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:05AM CEST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.3070 | 4.3070 | 4.3070 | 4.3070 | 4.3070 | - |
| Apr 25, 2024 | 4.3910 | 4.4820 | 4.3910 | 4.4600 | 4.4600 | 476 |
| Apr 24, 2024 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | - |
| Apr 23, 2024 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | - |
| Apr 22, 2024 | 4.3350 | 4.3980 | 4.3350 | 4.3980 | 4.3980 | 1,000 |
| Apr 19, 2024 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | - |
| Apr 18, 2024 | 4.3980 | 4.4400 | 4.3980 | 4.4400 | 4.4400 | 800 |
| Apr 17, 2024 | 4.2890 | 4.4960 | 4.2890 | 4.4960 | 4.4960 | 433 |
| Apr 16, 2024 | 4.2370 | 4.3700 | 4.2370 | 4.3700 | 4.3700 | 20 |
| Apr 15, 2024 | 4.4940 | 4.4940 | 4.4930 | 4.4930 | 4.4930 | 329 |
| Apr 12, 2024 | 4.5190 | 4.5190 | 4.5190 | 4.5190 | 4.5190 | - |
| Apr 11, 2024 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | - |
| Apr 10, 2024 | 4.6850 | 4.7930 | 4.6850 | 4.7930 | 4.7930 | 250 |
| Apr 09, 2024 | 4.5750 | 4.7760 | 4.5750 | 4.7760 | 4.7760 | 500 |
| Apr 08, 2024 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | - |
| Apr 05, 2024 | 4.7910 | 4.7910 | 4.6760 | 4.6760 | 4.6760 | 1,140 |
| Apr 04, 2024 | 4.7500 | 5.0240 | 4.7500 | 5.0240 | 5.0240 | 393 |
| Apr 03, 2024 | 4.8440 | 4.9370 | 4.8200 | 4.8200 | 4.8200 | 51 |
| Apr 02, 2024 | 4.9340 | 5.2320 | 4.9340 | 5.2320 | 5.2320 | 5,756 |
| Mar 28, 2024 | 4.8470 | 5.0640 | 4.8470 | 5.0640 | 5.0640 | 3,260 |
| Mar 27, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Mar 26, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Mar 25, 2024 | 4.7860 | 4.8280 | 4.7860 | 4.8280 | 4.8280 | 250 |
| Mar 22, 2024 | 4.8780 | 4.8780 | 4.8780 | 4.8780 | 4.8780 | - |
| Mar 21, 2024 | 4.7520 | 4.8610 | 4.7520 | 4.8210 | 4.8210 | 760 |
| Mar 20, 2024 | 4.7880 | 4.7880 | 4.7880 | 4.7880 | 4.7880 | - |
| Mar 19, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Mar 18, 2024 | 4.9420 | 5.1040 | 4.9420 | 4.9980 | 4.9980 | 550 |
| Mar 15, 2024 | 5.0120 | 5.1320 | 5.0120 | 5.1320 | 5.1320 | 250 |
| Mar 14, 2024 | 4.9650 | 5.2140 | 4.9000 | 4.9670 | 4.9670 | 534 |
| Mar 13, 2024 | 5.1660 | 5.1660 | 5.1660 | 5.1660 | 5.1660 | - |
| Mar 12, 2024 | 5.4320 | 5.4320 | 5.4320 | 5.4320 | 5.4320 | - |
| Mar 11, 2024 | 5.5360 | 5.5360 | 5.5220 | 5.5220 | 5.5220 | 400 |
| Mar 08, 2024 | 5.6760 | 5.6760 | 5.6760 | 5.6760 | 5.6760 | - |
| Mar 07, 2024 | 5.7180 | 5.7180 | 5.7180 | 5.7180 | 5.7180 | - |
| Mar 06, 2024 | 5.5360 | 5.7140 | 5.5360 | 5.7140 | 5.7140 | 480 |
| Mar 05, 2024 | 5.4260 | 5.6260 | 5.4180 | 5.6260 | 5.6260 | 510 |
| Mar 04, 2024 | 5.3000 | 5.3000 | 5.2960 | 5.2960 | 5.2960 | 135 |
| Mar 01, 2024 | 5.3800 | 5.3800 | 5.0260 | 5.3300 | 5.3300 | 5,603 |
| Feb 29, 2024 | 5.5000 | 5.5000 | 5.4520 | 5.5000 | 5.5000 | 1,800 |
| Feb 28, 2024 | 5.7860 | 5.7880 | 5.4960 | 5.4960 | 5.4960 | 695 |
| Feb 27, 2024 | 5.5940 | 5.9000 | 5.5000 | 5.9000 | 5.9000 | 765 |
| Feb 26, 2024 | 5.4280 | 5.4280 | 5.4280 | 5.4280 | 5.4280 | - |
| Feb 23, 2024 | 5.7700 | 5.7700 | 5.6500 | 5.6500 | 5.6500 | 1,655 |
| Feb 22, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| Feb 21, 2024 | 5.8380 | 5.8380 | 5.6380 | 5.6380 | 5.6380 | 1,680 |
| Feb 20, 2024 | 5.8920 | 5.8920 | 5.8500 | 5.8500 | 5.8500 | 650 |
| Feb 19, 2024 | 5.9060 | 5.9980 | 5.9060 | 5.9980 | 5.9980 | 312 |
| Feb 16, 2024 | 6.0040 | 6.0120 | 6.0040 | 6.0120 | 6.0120 | 600 |
| Feb 15, 2024 | 5.9140 | 5.9140 | 5.9140 | 5.9140 | 5.9140 | - |
| Feb 14, 2024 | 5.9620 | 5.9620 | 5.9620 | 5.9620 | 5.9620 | - |
| Feb 13, 2024 | 6.1580 | 6.1580 | 5.9640 | 5.9640 | 5.9640 | 280 |
| Feb 12, 2024 | 5.5940 | 6.2020 | 5.5940 | 6.0740 | 6.0740 | 2,407 |
| Feb 09, 2024 | 5.9240 | 5.9240 | 5.9240 | 5.9240 | 5.9240 | - |
| Feb 08, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 500 |
| Feb 07, 2024 | 6.0380 | 6.0580 | 6.0380 | 6.0580 | 6.0580 | 300 |
| Feb 06, 2024 | 6.1360 | 6.1360 | 6.1360 | 6.1360 | 6.1360 | - |
| Feb 05, 2024 | 6.0720 | 6.0720 | 6.0720 | 6.0720 | 6.0720 | - |
| Feb 02, 2024 | 5.9960 | 5.9960 | 5.9960 | 5.9960 | 5.9960 | - |
| Feb 01, 2024 | 5.7540 | 6.0180 | 5.7540 | 6.0180 | 6.0180 | 1,370 |
| Jan 31, 2024 | 6.0180 | 6.0180 | 5.9980 | 5.9980 | 5.9980 | 760 |
| Jan 30, 2024 | 6.4000 | 6.4000 | 6.0000 | 6.0000 | 6.0000 | 385 |
| Jan 29, 2024 | 6.4340 | 6.4340 | 6.4340 | 6.4340 | 6.4340 | 240 |
| Jan 26, 2024 | 6.5040 | 6.5040 | 6.5040 | 6.5040 | 6.5040 | - |
| Jan 25, 2024 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | - |
| Jan 24, 2024 | 6.2860 | 6.2860 | 6.2860 | 6.2860 | 6.2860 | - |
| Jan 23, 2024 | 6.4240 | 6.4240 | 6.4240 | 6.4240 | 6.4240 | - |
| Jan 22, 2024 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | - |
| Jan 19, 2024 | 6.2880 | 6.4640 | 6.2680 | 6.2680 | 6.2680 | 174 |
| Jan 18, 2024 | 6.3460 | 6.3460 | 6.3460 | 6.3460 | 6.3460 | - |
| Jan 17, 2024 | 6.5460 | 6.5460 | 6.5460 | 6.5460 | 6.5460 | - |
| Jan 16, 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | - |
| Jan 15, 2024 | 6.5280 | 6.5280 | 6.4700 | 6.4700 | 6.4700 | 700 |
| Jan 12, 2024 | 6.4940 | 6.4940 | 6.4940 | 6.4940 | 6.4940 | - |
| Jan 11, 2024 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | - |
| Jan 10, 2024 | 6.5660 | 6.6840 | 6.5660 | 6.6840 | 6.6840 | 70 |
| Jan 09, 2024 | 6.6020 | 6.6800 | 6.6020 | 6.6800 | 6.6800 | 1,000 |
| Jan 08, 2024 | 6.5160 | 6.5160 | 6.5160 | 6.5160 | 6.5160 | - |
| Jan 05, 2024 | 6.4540 | 6.5060 | 6.4540 | 6.5060 | 6.5060 | 240 |
| Jan 04, 2024 | 6.5100 | 6.5100 | 6.2840 | 6.2840 | 6.2840 | 700 |
| Jan 03, 2024 | 6.9640 | 6.9640 | 6.6940 | 6.6940 | 6.6940 | 325 |
| Jan 02, 2024 | 6.8280 | 6.8280 | 6.8280 | 6.8280 | 6.8280 | - |
| Dec 29, 2023 | 6.6040 | 6.8040 | 6.6040 | 6.8040 | 6.8040 | 480 |
| Dec 28, 2023 | 6.4400 | 6.5660 | 6.4400 | 6.5660 | 6.5660 | 100 |
| Dec 27, 2023 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | - |
| Dec 22, 2023 | 6.3240 | 6.3700 | 6.3240 | 6.3700 | 6.3700 | 82 |
| Dec 21, 2023 | 6.4260 | 6.4260 | 6.4260 | 6.4260 | 6.4260 | - |
| Dec 20, 2023 | 6.4500 | 6.4500 | 6.3860 | 6.4020 | 6.4020 | 1,285 |
| Dec 19, 2023 | 6.3500 | 6.4140 | 6.3500 | 6.3700 | 6.3700 | 190 |
| Dec 18, 2023 | 6.6120 | 6.6120 | 6.4400 | 6.5320 | 6.5320 | 615 |
| Dec 15, 2023 | 6.2980 | 6.5100 | 6.2980 | 6.4500 | 6.4500 | 1,495 |
| Dec 14, 2023 | 5.9020 | 6.3680 | 5.9020 | 6.3320 | 6.3320 | 15,575 |
| Dec 13, 2023 | 5.5640 | 5.6760 | 5.5640 | 5.6760 | 5.6760 | 100 |
| Dec 12, 2023 | 5.6860 | 5.6860 | 5.5220 | 5.5560 | 5.5560 | 1,340 |
| Dec 11, 2023 | 5.6240 | 5.6240 | 5.6240 | 5.6240 | 5.6240 | - |
| Dec 08, 2023 | 5.6900 | 5.7340 | 5.6900 | 5.7340 | 5.7340 | 52 |
| Dec 07, 2023 | 5.6400 | 5.6780 | 5.5720 | 5.6780 | 5.6780 | 500 |
| Dec 06, 2023 | 5.5300 | 5.5300 | 5.4620 | 5.4620 | 5.4620 | 100 |
| Dec 05, 2023 | 5.6200 | 5.7000 | 5.5240 | 5.7000 | 5.7000 | 1,400 |
| Dec 04, 2023 | 4.9480 | 5.2100 | 4.9480 | 5.2100 | 5.2100 | 300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.