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
Sep 07, 2026
22.80
22.80
22.60
22.80
22.80
+0.44%
636
0.13
Sep 04, 2026
22.50
22.70
22.50
22.70
22.70
+1.34%
1,983
0.38
Sep 03, 2026
22.80
22.80
22.40
22.40
22.40
-2.18%
2,257
0.40
Sep 02, 2026
23.10
23.10
22.90
22.90
22.90
-0.43%
1,069
0.19
Sep 01, 2026
23.10
23.10
22.90
23.00
23.00
-0.43%
1,336
0.23
Aug 31, 2026
23.00
23.10
22.90
23.10
23.10
0.00%
3,943
0.68
Aug 28, 2026
23.00
23.10
22.90
23.10
23.10
+0.87%
1,641
0.27
Aug 27, 2026
23.20
23.20
22.90
22.90
22.90
-0.87%
4,265
0.71
Aug 26, 2026
23.00
23.10
23.00
23.10
23.10
+0.43%
667
0.11
Aug 25, 2026
23.00
23.00
22.90
23.00
23.00
0.00%
2,519
0.39
Aug 24, 2026
23.00
23.10
23.00
23.00
23.00
0.00%
7,429
1.15
Aug 21, 2026
23.00
23.00
23.00
23.00
23.00
0.00%
8,936
1.40
Aug 20, 2026
23.00
23.00
23.00
23.00
23.00
0.00%
1,864
0.29
Aug 19, 2026
23.00
23.10
23.00
23.00
23.00
0.00%
2,820
0.44
Aug 18, 2026
23.00
23.20
23.00
23.00
23.00
-0.43%
1,164
0.18
Aug 17, 2026
23.30
23.30
23.10
23.10
23.10
-0.86%
844
0.13
Aug 14, 2026
23.30
23.30
23.00
23.30
23.30
+0.43%
4,054
0.62
Aug 13, 2026
23.20
23.30
23.10
23.20
23.20
-0.43%
4,505
0.69
Aug 12, 2026
23.10
23.30
23.10
23.30
23.30
0.00%
5,853
0.90
Aug 11, 2026
23.20
23.30
23.20
23.30
23.30
-0.43%
5,572
0.85
Aug 10, 2026
23.40
23.40
23.20
23.40
23.40
+0.43%
7,755
1.20
Aug 07, 2026
23.20
23.30
23.20
23.30
23.30
0.00%
19,855
3.16
Aug 06, 2026
23.30
23.40
23.20
23.30
23.30
0.00%
2,291
0.36
Aug 05, 2026
23.50
23.50
23.10
23.30
23.30
0.00%
5,204
0.82
Aug 04, 2026
23.20
23.30
23.20
23.30
23.30
0.00%
4,638
0.73
Aug 03, 2026
23.40
23.40
23.00
23.30
23.30
+0.43%
24,025
3.99
Jul 31, 2026
23.10
23.20
23.00
23.20
23.20
+0.43%
7,294
1.22
Jul 30, 2026
23.00
23.20
23.00
23.10
23.10
0.00%
4,127
0.66
Jul 29, 2026
23.10
23.10
23.00
23.10
23.10
0.00%
3,584
0.58
Jul 28, 2026
23.10
23.10
23.00
23.10
23.10
0.00%
7,460
1.23
Jul 27, 2026
23.10
23.20
23.00
23.10
23.10
0.00%
4,755
0.78
Jul 24, 2026
23.10
23.10
23.00
23.10
23.10
0.00%
4,048
0.65
Jul 23, 2026
23.10
23.10
23.10
23.10
23.10
0.00%
710
0.11
Jul 22, 2026
23.10
23.10
23.00
23.10
23.10
0.00%
10,187
1.64
Jul 21, 2026
23.10
23.20
23.10
23.10
23.10
0.00%
912
0.15
Jul 20, 2026
23.10
23.20
23.00
23.10
23.10
0.00%
4,313
0.67
Jul 17, 2026
23.10
23.10
23.00
23.10
23.10
0.00%
6,254
0.97
Jul 16, 2026
23.30
23.30
23.00
23.10
23.10
0.00%
3,494
0.54
Jul 15, 2026
23.10
23.20
23.00
23.10
23.10
0.00%
6,305
0.96
Jul 14, 2026
23.30
23.30
23.10
23.10
23.10
0.00%
214
0.03
Jul 13, 2026
23.10
23.20
23.00
23.10
23.10
0.00%
5,926
0.89
Jul 10, 2026
23.00
23.20
23.00
23.10
23.10
0.00%
2,946
0.44
Jul 09, 2026
23.00
23.10
23.00
23.10
23.10
0.00%
2,664
0.39
Jul 08, 2026
23.00
23.10
23.00
23.10
23.10
0.00%
4,697
0.68
Jul 07, 2026
23.00
23.20
23.00
23.10
23.10
0.00%
3,638
0.51
Jul 06, 2026
23.00
23.10
22.90
23.10
23.10
0.00%
15,801
2.25
Jul 03, 2026
23.00
23.10
23.00
23.10
23.10
+0.43%
3,238
0.45
Jul 02, 2026
22.90
23.10
22.90
23.00
23.00
0.00%
4,227
0.59
Jul 01, 2026
23.10
23.10
22.90
23.00
23.00
0.00%
3,676
0.51
Jun 30, 2026
22.80
23.00
22.80
23.00
23.00
+0.44%
3,669
0.51
Rows:
50