Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote EUR

Adtran Networks SE (0NOL.IL)

Compare
22.81
0.00
(0.00%)
At close: April 17 at 8:07:10 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202520.3020.3020.3022.8122.81-
Apr 16, 202520.1020.2020.1022.8122.8112,620
Apr 15, 202520.2020.2020.1022.8122.813
Apr 14, 202520.3020.3020.3022.8122.81-
Apr 11, 202520.1020.1020.1022.8122.81-
Apr 10, 202520.2020.2020.2022.8122.81-
Apr 9, 202520.2020.2020.2022.8122.81-
Apr 8, 202520.2020.2020.2022.8122.81-
Apr 7, 202519.8520.1019.8522.8122.811
Apr 4, 202520.2020.2020.2022.8122.811,000
Apr 3, 202522.8122.8122.8122.8122.81-
Apr 2, 202520.2520.2520.2522.8122.81-
Apr 1, 202520.2520.2520.2522.8122.81-
Mar 31, 202520.2020.2020.1522.8122.8124
Mar 28, 202522.8122.8122.8122.8122.81-
Mar 27, 202520.2020.2020.2022.8122.81145
Mar 26, 202520.2020.2020.1522.8122.815
Mar 25, 202520.2020.2020.1522.8122.8113
Mar 24, 202522.8122.8122.8122.8122.81-
Mar 21, 202522.8122.8122.8122.8122.81-
Mar 20, 202520.2020.2020.1522.8122.8146
Mar 19, 202520.1020.1020.1022.8122.8128
Mar 18, 202520.1520.1520.1522.8122.8125
Mar 17, 202520.2020.2020.1022.8122.81211
Mar 14, 202520.1020.1020.1022.8122.8146
Mar 13, 202520.1520.2020.1022.8122.8139
Mar 12, 202520.1020.2020.1022.8122.8160
Mar 11, 202520.1520.2020.1022.8122.811,425
Mar 10, 202520.2020.2020.1522.8122.8154
Mar 7, 202520.1520.1520.1522.8122.8125
Mar 6, 202520.3020.3020.2022.8122.81-
Mar 5, 202520.1520.1520.1522.8122.8146
Mar 4, 202520.2020.2020.1522.8122.817
Mar 3, 202520.2020.2020.2022.8122.814
Feb 28, 202520.1020.1020.1022.8122.811,154
Feb 27, 202520.2020.2020.2022.8122.8179
Feb 26, 202522.8122.8122.8122.8122.81-
Feb 25, 202520.1020.1020.1022.8122.8117,070
Feb 24, 202520.1020.1020.1022.8122.8110,000
Feb 21, 202520.1320.1320.1322.8122.8116
Feb 20, 202520.1520.1520.1522.8122.81-
Feb 19, 202520.1020.2520.1022.8122.81120
Feb 18, 202522.8122.8122.8122.8122.81-
Feb 17, 202520.0020.1020.0022.8122.8110,054
Feb 14, 202522.8122.8122.8122.8122.81-
Feb 13, 202520.0520.0520.0522.8122.8121
Feb 12, 202520.0520.1020.0522.8122.8178
Feb 11, 202520.0520.0520.0522.8122.8132
Feb 10, 202520.0820.0520.0522.8122.8117
Feb 7, 202520.0520.0520.0522.8122.8134
Feb 6, 202520.0520.0520.0522.8122.8152
Feb 5, 202522.8122.8122.8122.8122.81-
Feb 4, 202520.0520.0520.0522.8122.81-
Feb 3, 202520.1020.1020.1022.8122.811
Jan 31, 202520.0520.0520.0522.8122.8198
Jan 30, 202522.8122.8122.8122.8122.81-
Jan 29, 202522.8122.8122.8122.8122.81-
Jan 28, 202522.8122.8122.8122.8122.81-
Jan 27, 202522.8122.8122.8122.8122.81-
Jan 24, 202522.8122.8122.8122.8122.81-
Jan 23, 202522.8122.8122.8122.8122.81-
Jan 22, 202522.8122.8122.8122.8122.81-
Jan 21, 202520.0520.0520.0522.8122.8155
Jan 20, 202522.8122.8122.8122.8122.81-
Jan 17, 202522.8122.8122.8122.8122.81-
Jan 16, 202522.8122.8122.8122.8122.81-
Jan 15, 202520.0020.0520.0022.8122.81966
Jan 14, 202520.0020.0020.0022.8122.811,565
Jan 13, 202522.8122.8122.8122.8122.81-
Jan 10, 202520.0520.0520.0522.8122.8152
Jan 9, 202522.8122.8122.8122.8122.81-
Jan 8, 202520.0520.0520.0022.8122.81184
Jan 7, 202522.8122.8122.8122.8122.81-
Jan 6, 202522.8122.8122.8122.8122.81-
Jan 3, 202519.9220.0019.9222.8122.8194
Jan 2, 202522.8122.8122.8122.8122.81-
Dec 31, 202422.8122.8122.8122.8122.81-
Dec 30, 202419.9019.9519.9022.8122.81851
Dec 27, 202419.9419.9419.9022.8122.813
Dec 24, 202422.8122.8122.8122.8122.81-
Dec 23, 202419.9419.9419.9422.8122.81938
Dec 20, 202422.8122.8122.8122.8122.81-
Dec 19, 202419.9219.9219.9222.8122.81580
Dec 18, 202422.8122.8122.8122.8122.81-
Dec 17, 202419.9019.9019.9022.8122.81949
Dec 16, 202419.9219.9219.9222.8122.81106
Dec 13, 202419.9819.9819.8822.8122.81200
Dec 12, 202419.8819.8819.8822.8122.811
Dec 11, 202422.8122.8122.8122.8122.81-
Dec 10, 202422.8122.8122.8122.8122.81-
Dec 9, 202419.9019.9019.8622.8122.819
Dec 6, 202422.8122.8122.8122.8122.81-
Dec 5, 202419.8419.8419.8422.8122.811
Dec 4, 202419.8419.8819.8422.8122.816
Dec 3, 202419.8619.8619.8222.8122.813
Dec 2, 202419.8019.8419.8022.8122.814
Nov 29, 202422.8122.8122.8122.8122.81-
Nov 28, 202419.8019.8019.8022.8122.812
Nov 27, 202422.8122.8122.8122.8122.81-
Nov 26, 202422.8122.8122.8122.8122.81-
Nov 25, 202419.8019.8019.8022.8122.81322
Nov 22, 202419.8019.8019.8022.8122.8151
Nov 21, 202422.8122.8122.8122.8122.81-
Nov 20, 202422.8122.8122.8122.8122.81-
Nov 19, 202422.8122.8122.8122.8122.81-
Nov 18, 202422.8122.8122.8122.8122.81-
Nov 15, 202422.8122.8122.8122.8122.81-
Nov 14, 202422.8122.8122.8122.8122.81-
Nov 13, 202422.8122.8122.8122.8122.81-
Nov 12, 202419.7019.7019.7022.8122.8148
Nov 11, 202422.8122.8122.8122.8122.81-
Nov 8, 202419.7019.7019.7022.8122.81115
Nov 7, 202422.8122.8122.8122.8122.81-
Nov 6, 202419.5819.6619.5822.8122.81584
Nov 5, 202422.8122.8122.8122.8122.81-
Nov 4, 202419.6019.6219.6022.8122.81721
Nov 1, 202419.5019.6019.5022.8122.8116
Oct 31, 202422.8122.8122.8122.8122.81-
Oct 30, 202419.5619.5619.5622.8122.81155
Oct 29, 202419.5419.5419.5422.8122.81329
Oct 28, 202419.5019.5019.4822.8122.811
Oct 25, 202422.8122.8122.8122.8122.81-
Oct 24, 202422.8122.8122.8122.8122.81-
Oct 23, 202422.8122.8122.8122.8122.81-
Oct 22, 202422.8122.8122.8122.8122.81-
Oct 21, 202419.6219.6219.4622.8122.81610
Oct 18, 202422.8122.8122.8122.8122.81-
Oct 17, 202419.5419.5419.5422.8122.811
Oct 16, 202419.4619.4619.4622.8122.8110,000
Oct 15, 202422.8122.8122.8122.8122.81-
Oct 14, 202419.4719.4719.4622.8122.8112,000
Oct 11, 202422.8122.8122.8122.8122.81-
Oct 10, 202422.8122.8122.8122.8122.81-
Oct 9, 202422.8122.8122.8122.8122.81-
Oct 8, 202422.8122.8122.8122.8122.81-
Oct 7, 202419.4019.4819.4022.8122.81311
Oct 4, 202419.3019.3019.2922.8122.8194,926
Oct 3, 202419.4619.4619.3022.8122.8166,496
Oct 2, 202419.4019.4019.3922.8122.8113,172
Oct 1, 202422.8122.8122.8122.8122.81-
Sep 30, 202419.3619.4019.3622.8122.8146
Sep 27, 202422.8122.8122.8122.8122.81-
Sep 26, 202419.4019.5219.4022.8122.81265
Sep 25, 202422.8122.8122.8122.8122.81-
Sep 24, 202422.8122.8122.8122.8122.81-
Sep 23, 202422.8122.8122.8122.8122.81-
Sep 20, 202422.8122.8122.8122.8122.81-
Sep 19, 202422.8122.8122.8122.8122.81-
Sep 18, 202419.3019.3819.3022.8122.81312
Sep 17, 202419.3819.4019.3222.8122.81620
Sep 16, 202419.3419.3419.3422.8122.8144
Sep 13, 202419.4019.4019.4022.8122.811
Sep 12, 202422.8122.8122.8122.8122.81-
Sep 11, 202422.8122.8122.8122.8122.81-
Sep 10, 202419.4819.4819.4822.8122.8126
Sep 9, 202422.8122.8122.8122.8122.81-
Sep 6, 202419.3819.3819.3822.8122.8161
Sep 5, 202419.2819.2819.2822.8122.81-
Sep 4, 202419.3219.3219.3222.8122.814
Sep 3, 202422.8122.8122.8122.8122.81-
Sep 2, 202422.8122.8122.8122.8122.81-
Aug 30, 202419.2019.2419.2022.8122.8124,340
Aug 29, 202422.8122.8122.8122.8122.81-
Aug 28, 202422.8122.8122.8122.8122.81-
Aug 27, 202419.1819.1819.1822.8122.81100
Aug 23, 202419.2219.2519.2222.8122.8147
Aug 22, 202419.2419.2419.2422.8122.811
Aug 21, 202422.8122.8122.8122.8122.81-
Aug 20, 202419.2019.2019.2022.8122.8145
Aug 19, 202422.8122.8122.8122.8122.81-
Aug 16, 202422.8122.8122.8122.8122.81-
Aug 15, 202422.8122.8122.8122.8122.81-
Aug 14, 202418.9018.9118.9022.8122.811,257,502
Aug 13, 202422.8122.8122.8122.8122.81-
Aug 12, 202419.1019.1419.1022.8122.81537
Aug 9, 202419.1019.1219.1022.8122.8131,077
Aug 8, 202419.0419.1019.0422.8122.8130,734
Aug 7, 202422.8122.8122.8122.8122.81-
Aug 6, 202422.8122.8122.8122.8122.81-
Aug 5, 202422.8122.8122.8122.8122.81-
Aug 2, 202422.8122.8122.8122.8122.81-
Aug 1, 202419.2019.2019.0822.8122.81725
Jul 31, 202419.2419.2419.2422.8122.811
Jul 30, 202422.8122.8122.8122.8122.81-
Jul 29, 202422.8122.8122.8122.8122.81-
Jul 26, 202419.2819.2819.2822.8122.81-
Jul 25, 202422.8122.8122.8122.8122.81-
Jul 24, 202419.2819.2819.2822.8122.8171
Jul 23, 202422.8122.8122.8122.8122.81-
Jul 22, 202419.3019.3219.2822.8122.8161
Jul 19, 202422.8122.8122.8122.8122.81-
Jul 18, 202419.2619.2819.2622.8122.81801
Jul 17, 202419.3019.3019.3022.8122.8153
Jul 16, 202419.2819.2819.2822.8122.812
Jul 15, 202422.8122.8122.8122.8122.81-
Jul 12, 202419.2819.2819.2822.8122.813
Jul 11, 202422.8122.8122.8122.8122.81-
Jul 10, 202419.3019.3019.3022.8122.815
Jul 9, 202422.8122.8122.8122.8122.81-
Jul 8, 202422.8122.8122.8122.8122.81-
Jul 5, 202422.8122.8122.8122.8122.81-
Jul 4, 202422.8122.8122.8122.8122.81-
Jul 3, 202422.8122.8122.8122.8122.81-
Jul 2, 202419.3419.3419.3422.8122.812
Jul 1, 202419.2219.3419.2222.8122.814
Jun 28, 202422.8122.8122.8122.8122.81-
Jun 27, 202422.8122.8122.8122.8122.81-
Jun 26, 202419.8019.8019.7822.8122.81234
Jun 25, 202419.7819.7819.7822.8122.81118
Jun 24, 202419.8019.8019.8022.8122.81489
Jun 21, 202419.8019.8019.8022.8122.81582
Jun 20, 202419.8019.8019.7822.8122.81736
Jun 19, 202419.8419.8419.8022.8122.8170
Jun 18, 202419.8019.8019.8022.8122.81163
Jun 17, 202422.8122.8122.8122.8122.81-
Jun 14, 202422.8122.8122.8122.8122.81-
Jun 13, 202422.8122.8122.8122.8122.81-
Jun 12, 202422.8122.8122.8122.8122.81-
Jun 11, 202422.8122.8122.8122.8122.81-
Jun 10, 202422.8122.8122.8122.8122.81-
Jun 7, 202419.9019.9019.9022.8122.815
Jun 6, 202422.8122.8122.8122.8122.81-
Jun 5, 202422.8122.8122.8122.8122.81-
Jun 4, 202422.8122.8122.8122.8122.81-
Jun 3, 202419.9419.9619.9422.8122.81214
May 31, 202419.9820.0519.9822.8122.81115
May 30, 202419.9219.9819.9222.8122.81319
May 29, 202419.9219.9219.9222.8122.811
May 28, 202422.8122.8122.8122.8122.81-
May 24, 202419.9419.9419.9422.8122.811
May 23, 202422.8122.8122.8122.8122.81-
May 22, 202419.9619.9819.9622.8122.8118
May 21, 202419.9819.9819.9022.8122.811,102
May 20, 202422.8122.8122.8122.8122.81-
May 17, 202422.8122.8122.8122.8122.81-
May 16, 202422.8122.8122.8122.8122.81-
May 15, 202420.0020.0020.0022.8122.8185
May 14, 202420.0520.0520.0522.8122.8136
May 13, 202422.8122.8122.8122.8122.81-
May 10, 202419.9620.0019.9622.8122.81135
May 9, 202422.8122.8122.8122.8122.81-
May 8, 202420.1020.1019.9622.8122.8112,475
May 7, 202420.0020.0020.0022.8122.81136
May 3, 202420.0020.0020.0022.8122.8116
May 2, 202419.9019.9019.9022.8122.811
May 1, 202422.8122.8122.8122.8122.81-
Apr 30, 202419.9019.9219.9022.8122.811,466
Apr 29, 202422.8122.8122.8122.8122.81-
Apr 26, 202422.8122.8122.8122.8122.81-
Apr 25, 202422.8122.8122.8122.8122.81-
Apr 24, 202422.8122.8122.8122.8122.81-
Apr 23, 202419.7819.7819.7822.8122.812
Apr 22, 202419.9219.9219.9022.8122.81848
Apr 19, 202422.8122.8122.8122.8122.81-
Apr 18, 202419.9419.9819.9422.8122.81392
Apr 17, 202419.9019.9019.9022.8122.81123