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 |
| 15 Apr 2016 |
EUR |
9.93 |
9.93 |
9.907 |
9.9143 |
9.9143 |
-0.047 (-0.47%)
|
9,026 |
| 14 Apr 2016 |
EUR |
9.9885 |
9.9885 |
9.9445 |
9.961 |
9.961 |
-0.197 (-1.94%)
|
15,639 |
| 13 Apr 2016 |
EUR |
10.158 |
10.158 |
10.158 |
10.158 |
10.158 |
+0.381 (+3.90%)
|
0 |
| 12 Apr 2016 |
EUR |
9.8599 |
9.8599 |
9.7766 |
9.7766 |
9.7766 |
-0.403 (-3.96%)
|
48,480 |
| 11 Apr 2016 |
EUR |
10.18 |
10.205 |
10.0725 |
10.18 |
10.18 |
-0.09 (-0.88%)
|
461 |
| 8 Apr 2016 |
EUR |
10.1775 |
10.37 |
10.1775 |
10.27 |
10.27 |
+0.337 (+3.39%)
|
1,940 |
| 7 Apr 2016 |
EUR |
10.455 |
10.455 |
9.9335 |
9.9335 |
9.9335 |
-0.344 (-3.35%)
|
114 |
| 6 Apr 2016 |
EUR |
10.2774 |
10.2774 |
10.27 |
10.2774 |
10.2774 |
+0.013 (+0.13%)
|
2,128 |
| 5 Apr 2016 |
EUR |
10.264 |
10.33 |
10.264 |
10.264 |
10.264 |
-0.336 (-3.17%)
|
290 |
| 4 Apr 2016 |
EUR |
10.6 |
10.6 |
10.6 |
10.6 |
10.6 |
+0.054 (+0.51%)
|
118 |
| 1 Apr 2016 |
EUR |
10.5461 |
10.5461 |
10.37 |
10.5461 |
10.5461 |
+0.091 (+0.87%)
|
1,241 |
| 31 Mar 2016 |
EUR |
10.4547 |
10.55 |
10.355 |
10.4547 |
10.4547 |
-0.003 (-0.03%)
|
18,423 |
| 30 Mar 2016 |
EUR |
10.4575 |
10.5225 |
10.4575 |
10.4575 |
10.4575 |
+0.203 (+1.97%)
|
423 |
| 29 Mar 2016 |
EUR |
10.255 |
10.255 |
10.1 |
10.255 |
10.255 |
+0.217 (+2.17%)
|
1,059 |
| 28 Mar 2016 |
EUR |
10.0375 |
10.0375 |
10.0375 |
10.0375 |
10.0375 |
0.0 (0.0%)
|
0 |
| 24 Mar 2016 |
EUR |
10.0375 |
10.075 |
10.025 |
10.0375 |
10.0375 |
-0.205 (-2.00%)
|
907 |
| 23 Mar 2016 |
EUR |
10.2425 |
10.3175 |
10.22 |
10.2425 |
10.2425 |
+0.077 (+0.76%)
|
2,134 |
| 22 Mar 2016 |
EUR |
10.165 |
10.24 |
10.12 |
10.165 |
10.165 |
-0.102 (-1.00%)
|
1,917 |
| 21 Mar 2016 |
EUR |
10.2675 |
10.33 |
10.17 |
10.2675 |
10.2675 |
+0.068 (+0.66%)
|
2,083 |
| 18 Mar 2016 |
EUR |
10.2 |
10.215 |
10.175 |
10.2 |
10.2 |
-0.1 (-0.97%)
|
566 |
| 17 Mar 2016 |
EUR |
10.3 |
10.31 |
10.3 |
10.3 |
10.3 |
+0.048 (+0.46%)
|
112 |
| 16 Mar 2016 |
EUR |
10.2525 |
10.2525 |
10.24 |
10.2525 |
10.2525 |
+0.055 (+0.54%)
|
146 |
| 15 Mar 2016 |
EUR |
10.1975 |
10.31 |
10.14 |
10.1975 |
10.1975 |
-0.302 (-2.88%)
|
127 |
| 14 Mar 2016 |
EUR |
10.5 |
10.5 |
10.5 |
10.5 |
10.5 |
+0.47 (+4.69%)
|
411 |
| 11 Mar 2016 |
EUR |
10.03 |
10.03 |
10.03 |
10.03 |
10.03 |
+0.29 (+2.98%)
|
15 |
| 10 Mar 2016 |
EUR |
9.74 |
10.375 |
9.74 |
9.74 |
9.74 |
-0.101 (-1.02%)
|
17,733 |
| 8 Mar 2016 |
EUR |
9.8408 |
9.8408 |
9.8408 |
9.8408 |
9.8408 |
+0.203 (+2.11%)
|
838 |
| 4 Mar 2016 |
EUR |
9.6375 |
9.886 |
9.6375 |
9.6375 |
9.6375 |
-0.233 (-2.36%)
|
1,451 |
| 3 Mar 2016 |
EUR |
9.87 |
9.902 |
9.74 |
9.87 |
9.87 |
+0.14 (+1.44%)
|
260 |
| 2 Mar 2016 |
EUR |
9.73 |
9.731 |
9.684 |
9.73 |
9.73 |
+0.26 (+2.74%)
|
6,342 |
