Adva Optical Networking SE
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
High |
Low |
Open |
Close |
A.Close |
Day Change |
Volume |
| 1 Feb 2023 |
EUR |
22.56 |
22.44 |
22.56 |
22.44 |
22.44 |
-0.24 (-1.06%)
|
501 |
| 31 Jan 2023 |
EUR |
22.68 |
22.46 |
22.58 |
22.68 |
22.68 |
+0.22 (+0.98%)
|
4,249 |
| 30 Jan 2023 |
EUR |
22.72 |
22.42 |
22.58 |
22.46 |
22.46 |
-0.1 (-0.44%)
|
3,228 |
| 27 Jan 2023 |
EUR |
22.6 |
22.381 |
22.381 |
22.56 |
22.56 |
+0.12 (+0.53%)
|
3,249 |
| 26 Jan 2023 |
EUR |
22.6 |
22.38 |
22.38 |
22.44 |
22.44 |
+0.028 (+0.12%)
|
2,324 |
| 25 Jan 2023 |
EUR |
22.52 |
22.18 |
22.35 |
22.412 |
22.412 |
-0.088 (-0.39%)
|
13,135 |
| 24 Jan 2023 |
EUR |
22.54 |
22.28 |
22.48 |
22.5 |
22.5 |
+0.04 (+0.18%)
|
2,192 |
| 23 Jan 2023 |
EUR |
22.62 |
22.46 |
22.56 |
22.46 |
22.46 |
+0.04 (+0.18%)
|
1,837 |
| 20 Jan 2023 |
EUR |
22.52 |
22.42 |
22.42 |
22.42 |
22.42 |
-0.18 (-0.80%)
|
1,923 |
| 19 Jan 2023 |
EUR |
22.6 |
22.44 |
22.58 |
22.6 |
22.6 |
-0.06 (-0.27%)
|
1,702 |
| 18 Jan 2023 |
EUR |
22.74 |
22.38 |
22.74 |
22.66 |
22.66 |
-0.039 (-0.17%)
|
2,758 |
| 17 Jan 2023 |
EUR |
23 |
22.64 |
22.64 |
22.7 |
22.7 |
+0.177 (+0.79%)
|
7,045 |
| 16 Jan 2023 |
EUR |
22.7 |
22.42 |
22.54 |
22.522 |
22.522 |
+0.022 (+0.10%)
|
6,945 |
| 13 Jan 2023 |
EUR |
22.56 |
22.48 |
22.5 |
22.5 |
22.5 |
-0.06 (-0.27%)
|
513 |
| 12 Jan 2023 |
EUR |
22.56 |
22.42 |
22.56 |
22.56 |
22.56 |
+0.002 (+0.01%)
|
2,174 |
| 11 Jan 2023 |
EUR |
22.558 |
22.5 |
22.558 |
22.558 |
22.558 |
+0.06 (+0.27%)
|
1,300 |
| 10 Jan 2023 |
EUR |
22.62 |
22.498 |
22.54 |
22.498 |
22.498 |
+0.09 (+0.40%)
|
2,893 |
| 9 Jan 2023 |
EUR |
22.58 |
22.12 |
22.35 |
22.407 |
22.407 |
+0.507 (+2.32%)
|
7,080 |
| 6 Jan 2023 |
EUR |
22 |
21.84 |
21.84 |
21.9 |
21.9 |
-0.06 (-0.27%)
|
795 |
| 5 Jan 2023 |
EUR |
22.04 |
21.96 |
22.04 |
21.96 |
21.96 |
-0.04 (-0.18%)
|
383 |
| 4 Jan 2023 |
EUR |
22.12 |
21.96 |
22.07 |
22 |
22 |
+0.06 (+0.27%)
|
11,414 |
| 3 Jan 2023 |
EUR |
21.94 |
21.68 |
21.78 |
21.94 |
21.94 |
+0.06 (+0.27%)
|
4,649 |
| 30 Dec 2022 |
EUR |
21.96 |
21.88 |
21.94 |
21.88 |
21.88 |
-0.082 (-0.37%)
|
1,673 |
| 29 Dec 2022 |
EUR |
22.18 |
21.94 |
22.01 |
21.962 |
21.962 |
-0.049 (-0.22%)
|
2,207 |
| 28 Dec 2022 |
EUR |
22.08 |
21.98 |
22.01 |
22.011 |
22.011 |
+0.091 (+0.42%)
|
2,151 |
| 23 Dec 2022 |
EUR |
21.92 |
19.87 |
21.92 |
21.92 |
21.92 |
0.0 (0.0%)
|
0 |
| 22 Dec 2022 |
EUR |
22 |
21.86 |
21.94 |
21.92 |
21.92 |
+0.04 (+0.18%)
|
1,558 |
| 21 Dec 2022 |
EUR |
22.08 |
21.86 |
22.07 |
21.88 |
21.88 |
+0.02 (+0.09%)
|
3,744 |
| 20 Dec 2022 |
EUR |
22.08 |
21.76 |
21.84 |
21.86 |
21.86 |
-0.06 (-0.27%)
|
2,201 |
| 19 Dec 2022 |
EUR |
21.96 |
21.92 |
21.96 |
21.92 |
21.92 |
-0.04 (-0.18%)
|
4,793 |
