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 |
| 6 Jun 2016 |
EUR |
8.7775 |
8.7775 |
8.7775 |
8.7775 |
8.7775 |
+0.037 (+0.43%)
|
0 |
| 3 Jun 2016 |
EUR |
8.74 |
8.74 |
8.74 |
8.74 |
8.74 |
-0.139 (-1.56%)
|
0 |
| 2 Jun 2016 |
EUR |
8.902 |
8.933 |
8.868 |
8.8789 |
8.8789 |
-0.028 (-0.32%)
|
3,206 |
| 1 Jun 2016 |
EUR |
8.907 |
8.955 |
8.849 |
8.907 |
8.907 |
-0.028 (-0.31%)
|
1,689 |
| 31 May 2016 |
EUR |
9.019 |
9.019 |
8.935 |
8.935 |
8.935 |
+0.206 (+2.37%)
|
1,783 |
| 30 May 2016 |
EUR |
8.7285 |
9.1245 |
8.7285 |
8.7285 |
8.7285 |
0.0 (0.0%)
|
2,286 |
| 27 May 2016 |
EUR |
8.7245 |
8.7781 |
8.648 |
8.7285 |
8.7285 |
-0.035 (-0.41%)
|
3,203 |
| 26 May 2016 |
EUR |
8.833 |
8.962 |
8.751 |
8.764 |
8.764 |
-0.017 (-0.19%)
|
6,538 |
| 25 May 2016 |
EUR |
8.785 |
8.814 |
8.6795 |
8.7805 |
8.7805 |
+0.058 (+0.66%)
|
3,988 |
| 24 May 2016 |
EUR |
8.6265 |
8.758 |
8.5605 |
8.723 |
8.723 |
+0.092 (+1.06%)
|
6,392 |
| 23 May 2016 |
EUR |
8.5965 |
8.7175 |
8.5965 |
8.6314 |
8.6314 |
+0.098 (+1.15%)
|
956 |
| 20 May 2016 |
EUR |
8.517 |
8.641 |
8.517 |
8.533 |
8.533 |
+0.089 (+1.05%)
|
6,455 |
| 19 May 2016 |
EUR |
8.38 |
8.4792 |
8.38 |
8.444 |
8.444 |
+0.055 (+0.66%)
|
4,182 |
| 18 May 2016 |
EUR |
8.359 |
8.4165 |
8.359 |
8.389 |
8.389 |
+0.016 (+0.19%)
|
3,704 |
| 17 May 2016 |
EUR |
8.6301 |
8.6485 |
8.3605 |
8.373 |
8.373 |
-0.167 (-1.96%)
|
2,083 |
| 16 May 2016 |
EUR |
8.54 |
8.54 |
8.54 |
8.54 |
8.54 |
0.0 (0.0%)
|
0 |
| 13 May 2016 |
EUR |
8.558 |
8.558 |
8.502 |
8.54 |
8.54 |
+0.009 (+0.11%)
|
1,637 |
| 12 May 2016 |
EUR |
8.5305 |
8.578 |
8.5305 |
8.5305 |
8.5305 |
+0.075 (+0.89%)
|
556 |
| 11 May 2016 |
EUR |
8.4555 |
8.4555 |
8.3825 |
8.4555 |
8.4555 |
-0.164 (-1.90%)
|
62 |
| 10 May 2016 |
EUR |
8.722 |
8.722 |
8.553 |
8.6195 |
8.6195 |
-0.057 (-0.66%)
|
5,283 |
| 9 May 2016 |
EUR |
8.6765 |
8.874 |
8.6765 |
8.6765 |
8.6765 |
-0.045 (-0.52%)
|
488 |
| 6 May 2016 |
EUR |
8.722 |
8.722 |
8.612 |
8.722 |
8.722 |
-0.051 (-0.59%)
|
7,715 |
| 5 May 2016 |
EUR |
8.7735 |
8.7735 |
8.761 |
8.7735 |
8.7735 |
-0.222 (-2.47%)
|
114 |
| 4 May 2016 |
EUR |
8.9954 |
8.9954 |
8.9073 |
8.9954 |
8.9954 |
-0.219 (-2.38%)
|
4,970 |
| 3 May 2016 |
EUR |
9.2055 |
9.2144 |
9.1786 |
9.2144 |
9.2144 |
-0.169 (-1.80%)
|
1,372 |
| 2 May 2016 |
EUR |
9.3829 |
9.4055 |
9.267 |
9.3829 |
9.3829 |
0.0 (0.0%)
|
664 |
| 29 Apr 2016 |
EUR |
9.402 |
9.402 |
9.3829 |
9.3829 |
9.3829 |
-0.109 (-1.15%)
|
22,990 |
| 28 Apr 2016 |
EUR |
9.3659 |
9.492 |
9.3659 |
9.492 |
9.492 |
+0.115 (+1.22%)
|
24,188 |
| 27 Apr 2016 |
EUR |
9.193 |
9.3775 |
9.161 |
9.3775 |
9.3775 |
-0.043 (-0.46%)
|
371 |
| 26 Apr 2016 |
EUR |
9.738 |
9.8221 |
9.3857 |
9.4205 |
9.4205 |
-0.222 (-2.30%)
|
50,100 |
