Adva Optical Networking SE
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 30 Sep 2016 |
EUR |
8.7584 |
8.911 |
8.74 |
8.88 |
8.88 |
-0.028 (-0.31%)
|
5,793 |
| 29 Sep 2016 |
EUR |
8.9075 |
8.9075 |
8.7155 |
8.9075 |
8.9075 |
+0.073 (+0.83%)
|
3,399 |
| 28 Sep 2016 |
EUR |
8.5645 |
8.8345 |
8.5294 |
8.8345 |
8.8345 |
+0.443 (+5.27%)
|
75,295 |
| 27 Sep 2016 |
EUR |
8.44 |
8.44 |
8.392 |
8.392 |
8.392 |
-0.128 (-1.50%)
|
14,999 |
| 26 Sep 2016 |
EUR |
8.5105 |
8.52 |
8.464 |
8.52 |
8.52 |
-0.117 (-1.35%)
|
6,487 |
| 23 Sep 2016 |
EUR |
8.6365 |
8.6365 |
8.601 |
8.6365 |
8.6365 |
-0.001 (-0.01%)
|
4,571 |
| 22 Sep 2016 |
EUR |
8.637 |
8.6465 |
8.637 |
8.637 |
8.637 |
+0.315 (+3.78%)
|
2,788 |
| 21 Sep 2016 |
EUR |
8.2734 |
8.3221 |
8.2734 |
8.3221 |
8.3221 |
+0.185 (+2.27%)
|
486 |
| 20 Sep 2016 |
EUR |
8.1524 |
8.1524 |
8.1375 |
8.1375 |
8.1375 |
-0.118 (-1.43%)
|
19,134 |
| 19 Sep 2016 |
EUR |
8.2554 |
8.2554 |
8.2554 |
8.2554 |
8.2554 |
-0.027 (-0.32%)
|
0 |
| 16 Sep 2016 |
EUR |
8.2904 |
8.32 |
8.2513 |
8.282 |
8.282 |
+0.043 (+0.53%)
|
304,277 |
| 15 Sep 2016 |
EUR |
8.2385 |
8.265 |
8.2385 |
8.2385 |
8.2385 |
+0.017 (+0.21%)
|
2,201 |
| 14 Sep 2016 |
EUR |
8.2315 |
8.27 |
8.204 |
8.2215 |
8.2215 |
-0.013 (-0.16%)
|
319,974 |
| 13 Sep 2016 |
EUR |
8.2345 |
8.235 |
8.198 |
8.2345 |
8.2345 |
+0.166 (+2.06%)
|
4,236 |
| 12 Sep 2016 |
EUR |
8.0495 |
8.12 |
7.99 |
8.0685 |
8.0685 |
-0.035 (-0.44%)
|
17,367 |
| 9 Sep 2016 |
EUR |
8.104 |
8.104 |
8.104 |
8.104 |
8.104 |
+0.009 (+0.12%)
|
0 |
| 8 Sep 2016 |
EUR |
8.0945 |
8.0945 |
8.0945 |
8.0945 |
8.0945 |
-0.033 (-0.40%)
|
0 |
| 7 Sep 2016 |
EUR |
8.127 |
8.14 |
8.086 |
8.127 |
8.127 |
-0.011 (-0.14%)
|
3,239 |
| 6 Sep 2016 |
EUR |
8.092 |
8.1385 |
8.092 |
8.1385 |
8.1385 |
+0.176 (+2.22%)
|
1,140 |
| 5 Sep 2016 |
EUR |
7.9755 |
8.0056 |
7.962 |
7.962 |
7.962 |
+0.162 (+2.07%)
|
20,308 |
| 2 Sep 2016 |
EUR |
7.8836 |
7.8836 |
7.8005 |
7.8005 |
7.8005 |
-0.1 (-1.26%)
|
4,385 |
| 1 Sep 2016 |
EUR |
7.8606 |
7.9072 |
7.8606 |
7.9 |
7.9 |
+0.135 (+1.73%)
|
16,836 |
| 31 Aug 2016 |
EUR |
7.7655 |
7.7655 |
7.6704 |
7.7655 |
7.7655 |
-0.07 (-0.89%)
|
9,637 |
| 30 Aug 2016 |
EUR |
7.835 |
7.835 |
7.8152 |
7.835 |
7.835 |
+0.004 (+0.05%)
|
9,343 |
| 29 Aug 2016 |
EUR |
7.8309 |
7.8309 |
7.8309 |
7.8309 |
7.8309 |
0.0 (0.0%)
|
0 |
| 26 Aug 2016 |
EUR |
7.8154 |
7.8309 |
7.8154 |
7.8309 |
7.8309 |
+0.075 (+0.97%)
|
3,803 |
| 25 Aug 2016 |
EUR |
7.7554 |
7.7554 |
7.7526 |
7.7554 |
7.7554 |
-0.121 (-1.53%)
|
349 |
| 24 Aug 2016 |
EUR |
7.8905 |
7.9069 |
7.876 |
7.876 |
7.876 |
+0.035 (+0.45%)
|
7,735 |
| 23 Aug 2016 |
EUR |
7.8331 |
7.9096 |
7.8331 |
7.8405 |
7.8405 |
+0.095 (+1.23%)
|
2,907 |
| 22 Aug 2016 |
EUR |
7.7455 |
7.7455 |
7.6846 |
7.7455 |
7.7455 |
-0.121 (-1.53%)
|
527 |
