LSE:0NOL - Adva Optical Networking SE Adva Optical Networking SE
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
17 Jan 2022 GBP 13.6783 11.3009 13.53 13.37 13.37 -0.050 (-0.37%) 250
14 Jan 2022 GBP 13.5573 13.3 13.3 13.42 13.42 +0.148 (+1.11%) 84,531
13 Jan 2022 GBP 13.58 13.2725 13.51 13.2725 13.2725 -0.372 (-2.73%) 29,374
12 Jan 2022 GBP 13.9 13.34 13.76 13.6445 13.6445 +0.056 (+0.41%) 695,707
11 Jan 2022 GBP 13.86 13.56 13.74 13.5882 13.5882 +0.095 (+0.70%) 676,669
10 Jan 2022 GBP 13.8583 13.07 13.74 13.4933 13.4933 -0.350 (-2.53%) 397,375
7 Jan 2022 GBP 14.1929 13.72 14.05 13.8431 13.8431 -0.197 (-1.40%) 355,405
6 Jan 2022 GBP 14.26 13.86 14.21 14.04 14.04 -0.260 (-1.82%) 997,168
5 Jan 2022 GBP 14.3 13.88 14.15 14.3 14.3 +0.300 (+2.14%) 599,266
4 Jan 2022 GBP 14.28 13.82 14.11 14.0 14.0 +1 (+7.69%) 37,431
31 Dec 2021 GBP 13.0 13.0 13.0 13.0 13.0 -1.087 (-7.72%) 0
30 Dec 2021 GBP 14.087 13.92 13.94 14.087 14.087 +0.418 (+3.06%) 42,422
29 Dec 2021 GBP 13.96 13.66 13.66 13.6691 13.6691 +0.669 (+5.15%) 16,117
24 Dec 2021 GBP 13.0 13.0 13.0 13.0 13.0 -0.318 (-2.39%) 0
23 Dec 2021 GBP 13.38 13.12 13.12 13.3179 13.3179 +0.058 (+0.44%) 14,552
22 Dec 2021 GBP 13.26 13.12 13.14 13.26 13.26 +0.020 (+0.15%) 194
21 Dec 2021 GBP 13.26 12.94 13.0 13.24 13.24 +0.240 (+1.85%) 4,642
20 Dec 2021 GBP 13.14 12.82 12.92 13.0 13.0 -0.360 (-2.69%) 2,356
17 Dec 2021 GBP 13.44 13.0 13.04 13.36 13.36 -0.040 (-0.30%) 138,415
16 Dec 2021 GBP 13.46 13.06 13.06 13.4 13.4 +0.460 (+3.55%) 6,450
15 Dec 2021 GBP 13.02 12.78 12.78 12.94 12.94 +0.051 (+0.40%) 1,418
14 Dec 2021 GBP 12.8888 12.82 12.82 12.8888 12.8888 -0.131 (-1.01%) 28,926
13 Dec 2021 GBP 13.02 12.92 13.02 13.02 13.02 -0.140 (-1.06%) 4,281
10 Dec 2021 GBP 13.16 13.1221 13.16 13.16 13.16 -0.060 (-0.45%) 16,392
9 Dec 2021 GBP 13.32 12.94 13.06 13.22 13.22 +0.140 (+1.07%) 16,852
8 Dec 2021 GBP 13.2263 13.02 13.14 13.08 13.08 +0.120 (+0.92%) 3,785
7 Dec 2021 GBP 13.1 12.76 12.92 12.9604 12.9604 +0.160 (+1.25%) 18,472
6 Dec 2021 GBP 13.12 12.72 12.72 12.8 12.8 +0.114 (+0.90%) 17,895
3 Dec 2021 GBP 12.88 12.6857 12.8 12.6857 12.6857 -0.194 (-1.51%) 7,234
2 Dec 2021 GBP 12.9453 12.82 12.92 12.88 12.88 -0.120 (-0.92%) 40,092