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 |
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 |
1 Mar 2016 |
EUR |
9.4703 |
9.562 |
9.353 |
9.4703 |
9.4703 |
-0.01 (-0.10%)
|
8,735 |
29 Feb 2016 |
EUR |
9.48 |
9.59 |
9.1075 |
9.48 |
9.48 |
+0.292 (+3.18%)
|
2,266 |
26 Feb 2016 |
EUR |
9.1875 |
9.228 |
9.126 |
9.1875 |
9.1875 |
-0.27 (-2.85%)
|
4,337 |
25 Feb 2016 |
EUR |
9.457 |
9.499 |
8.64 |
9.457 |
9.457 |
+1.058 (+12.59%)
|
800 |
24 Feb 2016 |
EUR |
8.3995 |
8.61 |
8.382 |
8.3995 |
8.3995 |
-0.363 (-4.14%)
|
2,494 |
23 Feb 2016 |
EUR |
8.7623 |
8.813 |
8.6705 |
8.7623 |
8.7623 |
+0.057 (+0.65%)
|
4,732 |
22 Feb 2016 |
EUR |
8.7053 |
8.7053 |
8.7053 |
8.7053 |
8.7053 |
+0.248 (+2.93%)
|
1,000 |
19 Feb 2016 |
EUR |
8.4575 |
8.717 |
8.442 |
8.4575 |
8.4575 |
-0.173 (-2.01%)
|
1,450 |
18 Feb 2016 |
EUR |
8.631 |
8.851 |
8.596 |
8.631 |
8.631 |
+0.275 (+3.29%)
|
2,055 |
17 Feb 2016 |
EUR |
8.356 |
8.387 |
8.3275 |
8.356 |
8.356 |
+0.526 (+6.72%)
|
766 |
16 Feb 2016 |
EUR |
7.83 |
7.878 |
7.783 |
7.83 |
7.83 |
-0.197 (-2.45%)
|
7,049 |
15 Feb 2016 |
EUR |
8.027 |
8.0815 |
7.984 |
8.027 |
8.027 |
+0.517 (+6.88%)
|
2,507 |
12 Feb 2016 |
EUR |
7.51 |
7.51 |
7.369 |
7.51 |
7.51 |
+0.206 (+2.82%)
|
2,463 |
11 Feb 2016 |
EUR |
7.304 |
7.499 |
7.304 |
7.304 |
7.304 |
-0.396 (-5.14%)
|
817 |
10 Feb 2016 |
EUR |
7.6995 |
7.774 |
7.55 |
7.6995 |
7.6995 |
+0.335 (+4.54%)
|
543 |
9 Feb 2016 |
EUR |
7.365 |
7.405 |
7.143 |
7.365 |
7.365 |
+0.101 (+1.38%)
|
7,579 |
8 Feb 2016 |
EUR |
7.2645 |
7.494 |
7.2645 |
7.2645 |
7.2645 |
-0.485 (-6.26%)
|
286 |
5 Feb 2016 |
EUR |
7.7495 |
8.065 |
7.7495 |
7.7495 |
7.7495 |
-0.246 (-3.08%)
|
48,138 |
4 Feb 2016 |
EUR |
7.996 |
8.142 |
7.8845 |
7.996 |
7.996 |
-0.231 (-2.80%)
|
3,049 |
3 Feb 2016 |
EUR |
8.2265 |
8.298 |
7.904 |
8.2265 |
8.2265 |
+0.397 (+5.07%)
|
202 |
2 Feb 2016 |
EUR |
7.8295 |
8.117 |
7.8215 |
7.8295 |
7.8295 |
-0.523 (-6.26%)
|
532 |
1 Feb 2016 |
EUR |
8.3525 |
8.6795 |
8.302 |
8.3525 |
8.3525 |
-0.305 (-3.52%)
|
2,768 |
29 Jan 2016 |
EUR |
8.6575 |
8.6965 |
8.42 |
8.6575 |
8.6575 |
+0.179 (+2.11%)
|
3,463 |
28 Jan 2016 |
EUR |
8.4785 |
8.484 |
8.455 |
8.4785 |
8.4785 |
-0.675 (-7.37%)
|
321 |