IOB - Delayed Quote EUR

Adtran Networks SE (0NOL.IL)

Compare
20.05
-2.76
(-12.10%)
As of January 15 at 4:49:20 PM GMT. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
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
Apr 16, 202422.8122.8122.8122.8122.81-
Apr 15, 202419.9819.9819.9822.8122.815
Apr 12, 202422.8122.8122.8122.8122.81-
Apr 11, 202419.9619.9619.9622.8122.81250
Apr 10, 202420.0020.0019.9222.8122.81614
Apr 9, 202420.0020.0520.0022.8122.81839
Apr 8, 202420.0020.0020.0022.8122.81215
Apr 5, 202420.0020.0120.0022.8122.81653
Apr 4, 202420.0520.0520.0022.8122.81245
Apr 3, 202419.9419.9419.9422.8122.81128
Apr 2, 202419.9619.9819.9422.8122.81453
Mar 28, 202420.0520.0519.9622.8122.81962
Mar 27, 202420.0020.0519.9622.8122.81135
Mar 26, 202420.0020.0020.0022.8122.81430
Mar 25, 202419.9619.9619.9622.8122.811
Mar 22, 202419.9620.0019.9622.8122.81865
Mar 21, 202419.7019.7019.7022.8122.8150
Mar 20, 202420.0020.0020.0022.8122.8113,316
Mar 19, 202419.9620.0019.9622.8122.816,685
Mar 18, 202419.9920.0019.9922.8122.81892
Mar 15, 202420.0020.0120.0022.8122.81671
Mar 14, 202420.0020.0019.9622.8122.81715
Mar 13, 202422.8122.8122.8122.8122.81-
Mar 12, 202422.8122.8122.8122.8122.81-
Mar 11, 202419.9719.9719.9722.8122.81549
Mar 8, 202420.0020.0020.0022.8122.81351
Mar 7, 202420.0520.0520.0522.8122.81246
Mar 6, 202422.8122.8122.8122.8122.81-
Mar 5, 202419.9619.9619.9622.8122.81183
Mar 4, 202419.9419.9419.9422.8122.81133
Mar 1, 202420.0520.0520.0022.8122.8124
Feb 29, 202420.0520.0520.0022.8122.811,211
Feb 28, 202420.0520.0520.0522.8122.8151
Feb 27, 202420.0520.0520.0522.8122.8132
Feb 26, 202420.1020.1020.1022.8122.8192
Feb 23, 202420.0520.0520.0522.8122.8137
Feb 22, 202420.1020.1020.1022.8122.8150
Feb 21, 202420.1020.1020.0322.8122.81862
Feb 20, 202420.0020.0020.0022.8122.81295
Feb 19, 202420.1020.1020.0522.8122.81494
Feb 16, 202420.0020.0020.0022.8122.81340
Feb 15, 202420.0520.0520.0022.8122.81239
Feb 14, 202420.0020.0020.0022.8122.8128
Feb 13, 202419.8020.0019.8022.8122.81652
Feb 12, 202420.0520.0520.0522.8122.81-
Feb 9, 202420.0020.0020.0022.8122.814
Feb 8, 202420.5520.5520.0022.8122.81962
Feb 7, 202420.6020.6019.9422.8122.81119,649
Feb 6, 202420.0020.0520.0022.8122.81114
Feb 5, 202420.1020.1520.1022.8122.8170
Feb 2, 202420.0020.1020.0022.8122.81758
Feb 1, 202420.0520.0520.0522.8122.81149
Jan 31, 202420.0020.0020.0022.8122.81623
Jan 30, 202420.1520.1520.0022.8122.811
Jan 29, 202420.0020.0020.0022.8122.81239
Jan 26, 202420.0020.0020.0022.8122.8169
Jan 25, 202420.0020.0020.0022.8122.81561
Jan 24, 202419.9820.0519.9822.8122.813,190
Jan 23, 202420.0520.1020.0522.8122.81293
Jan 22, 202420.0520.0520.0522.8122.81186