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 |
| 18 Jul 2016 |
EUR |
7.229 |
7.2624 |
7.1805 |
7.1805 |
7.1805 |
+0.012 (+0.17%)
|
1,401 |
| 15 Jul 2016 |
EUR |
7.269 |
7.327 |
7.1475 |
7.1685 |
7.1685 |
-0.055 (-0.76%)
|
6,888 |
| 14 Jul 2016 |
EUR |
7.3404 |
7.3404 |
7.2234 |
7.2234 |
7.2234 |
-0.126 (-1.72%)
|
4,256 |
| 13 Jul 2016 |
EUR |
7.469 |
7.537 |
7.3244 |
7.3495 |
7.3495 |
-0.035 (-0.48%)
|
2,219 |
| 12 Jul 2016 |
EUR |
7.453 |
7.453 |
7.3354 |
7.385 |
7.385 |
-0.054 (-0.73%)
|
3,658 |
| 11 Jul 2016 |
EUR |
7.4394 |
7.4577 |
7.439 |
7.439 |
7.439 |
+0.109 (+1.48%)
|
7,491 |
| 8 Jul 2016 |
EUR |
7.2245 |
7.401 |
7.196 |
7.3304 |
7.3304 |
+0.043 (+0.60%)
|
2,322 |
| 7 Jul 2016 |
EUR |
7.249 |
7.4005 |
7.1846 |
7.287 |
7.287 |
+0.169 (+2.37%)
|
7,088 |
| 6 Jul 2016 |
EUR |
7.1181 |
7.1181 |
7.0466 |
7.1181 |
7.1181 |
-0.305 (-4.11%)
|
5,622 |
| 5 Jul 2016 |
EUR |
7.423 |
7.423 |
7.3614 |
7.423 |
7.423 |
-0.207 (-2.72%)
|
1,772 |
| 4 Jul 2016 |
EUR |
7.6304 |
7.6304 |
7.6304 |
7.6304 |
7.6304 |
-0.127 (-1.64%)
|
0 |
| 1 Jul 2016 |
EUR |
7.7655 |
7.789 |
7.7575 |
7.7575 |
7.7575 |
+0.112 (+1.46%)
|
5,100 |
| 30 Jun 2016 |
EUR |
7.646 |
7.6776 |
7.646 |
7.646 |
7.646 |
+0.29 (+3.94%)
|
1,897 |
| 29 Jun 2016 |
EUR |
7.41 |
7.41 |
7.356 |
7.356 |
7.356 |
-0.018 (-0.25%)
|
11,305 |
| 28 Jun 2016 |
EUR |
7.43 |
7.43 |
7.3433 |
7.3745 |
7.3745 |
+0.063 (+0.86%)
|
2,288 |
| 27 Jun 2016 |
EUR |
7.759 |
7.759 |
7.3 |
7.3114 |
7.3114 |
-0.441 (-5.69%)
|
2,362 |
| 24 Jun 2016 |
EUR |
7.7525 |
7.7913 |
7.7525 |
7.7525 |
7.7525 |
-0.702 (-8.30%)
|
35 |
| 23 Jun 2016 |
EUR |
8.5775 |
8.6285 |
8.4541 |
8.4541 |
8.4541 |
+0.022 (+0.26%)
|
4,861 |
| 22 Jun 2016 |
EUR |
8.4275 |
8.504 |
8.4275 |
8.432 |
8.432 |
+0.081 (+0.97%)
|
3,250 |
| 21 Jun 2016 |
EUR |
8.3509 |
8.3509 |
8.2625 |
8.3509 |
8.3509 |
-0.109 (-1.28%)
|
609 |
| 20 Jun 2016 |
EUR |
8.4805 |
8.5235 |
8.4595 |
8.4595 |
8.4595 |
+0.221 (+2.68%)
|
190 |
| 17 Jun 2016 |
EUR |
8.221 |
8.3014 |
8.1679 |
8.239 |
8.239 |
+0.167 (+2.06%)
|
1,137 |
| 16 Jun 2016 |
EUR |
8.158 |
8.158 |
8.0544 |
8.0725 |
8.0725 |
-0.269 (-3.22%)
|
7,977 |
| 15 Jun 2016 |
EUR |
8.3505 |
8.352 |
8.3215 |
8.341 |
8.341 |
+0.186 (+2.29%)
|
4,884 |
| 14 Jun 2016 |
EUR |
8.101 |
8.1735 |
8.0205 |
8.1545 |
8.1545 |
-0.146 (-1.76%)
|
7,789 |
| 13 Jun 2016 |
EUR |
8.3915 |
8.3915 |
8.2515 |
8.301 |
8.301 |
-0.349 (-4.04%)
|
3,069 |
| 10 Jun 2016 |
EUR |
8.6735 |
8.6905 |
8.53 |
8.6501 |
8.6501 |
-0.079 (-0.90%)
|
6,877 |
| 9 Jun 2016 |
EUR |
8.8945 |
8.8945 |
8.729 |
8.729 |
8.729 |
-0.316 (-3.49%)
|
3,334 |
| 8 Jun 2016 |
EUR |
8.97 |
9.05 |
8.97 |
9.045 |
9.045 |
+0.092 (+1.03%)
|
7,377 |
| 7 Jun 2016 |
EUR |
8.953 |
9.0605 |
8.953 |
8.953 |
8.953 |
+0.175 (+2.00%)
|
3,749 |
